KissMeData/285490/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	210500	1293188760	16950	16950	16950	16950	1251
3	20250108	210400	1293188760	16950	16950	16950	16950	0
4	20250108	210300	1293188760	16950	16950	16950	16950	0
5	20250108	210200	1293188760	16950	16950	16950	16950	0
6	20250108	210100	1293188760	16950	16950	16950	16950	0
7	20250108	210000	1293188760	16950	16950	16950	16950	0
8	20250108	205900	1293188760	16950	16950	16950	16950	0
9	20250108	205800	1293188760	16950	16950	16950	16950	0
10	20250108	205700	1293188760	16950	16950	16950	16950	0
11	20250108	205600	1293188760	16950	16950	16950	16950	0
12	20250108	205500	1293188760	16950	16950	16950	16950	0
13	20250108	205400	1293188760	16950	16950	16950	16950	0
14	20250108	205300	1293188760	16950	16950	16950	16950	0
15	20250108	205200	1293188760	16950	16950	16950	16950	0
16	20250108	205100	1293188760	16950	16950	16950	16950	0
17	20250108	205000	1293188760	16950	16950	16950	16950	0
18	20250108	204900	1293188760	16950	16950	16950	16950	0
19	20250108	204800	1293188760	16950	16950	16950	16950	0
20	20250108	204700	1293188760	16950	16950	16950	16950	0
21	20250108	204600	1293188760	16950	16950	16950	16950	0
22	20250108	204500	1293188760	16950	16950	16950	16950	0
23	20250108	204400	1293188760	16950	16950	16950	16950	0
24	20250108	204300	1293188760	16950	16950	16950	16950	0
25	20250108	204200	1293188760	16950	16950	16950	16950	0
26	20250108	204100	1293188760	16950	16950	16950	16950	0
27	20250108	204000	1293188760	16950	16950	16950	16950	0
28	20250108	203900	1293188760	16950	16950	16950	16950	0
29	20250108	203800	1293188760	16950	16950	16950	16950	0
30	20250108	203700	1293188760	16950	16950	16950	16950	0
31	20250108	203600	1293188760	16950	16950	16950	16950	0
32	20250108	203500	1293188760	16950	16950	16950	16950	1251
33	20250108	203400	1293188760	16950	16950	16950	16950	0
34	20250108	203300	1293188760	16950	16950	16950	16950	0
35	20250108	203200	1293188760	16950	16950	16950	16950	0
36	20250108	203100	1293188760	16950	16950	16950	16950	0
37	20250108	203000	1293188760	16950	16950	16950	16950	0
38	20250108	202900	1293188760	16950	16950	16950	16950	0
39	20250108	202800	1293188760	16950	16950	16950	16950	0
40	20250108	202700	1293188760	16950	16950	16950	16950	0
41	20250108	202600	1293188760	16950	16950	16950	16950	0
42	20250108	202500	1293188760	16950	16950	16950	16950	0
43	20250108	202400	1293188760	16950	16950	16950	16950	0
44	20250108	202300	1293188760	16950	16950	16950	16950	0
45	20250108	202200	1293188760	16950	16950	16950	16950	0
46	20250108	202100	1293188760	16950	16950	16950	16950	0
47	20250108	202000	1293188760	16950	16950	16950	16950	0
48	20250108	201900	1293188760	16950	16950	16950	16950	0
49	20250108	201800	1293188760	16950	16950	16950	16950	0
50	20250108	201700	1293188760	16950	16950	16950	16950	0
51	20250108	201600	1293188760	16950	16950	16950	16950	0
52	20250108	201500	1293188760	16950	16950	16950	16950	0
53	20250108	201400	1293188760	16950	16950	16950	16950	0
54	20250108	201300	1293188760	16950	16950	16950	16950	0
55	20250108	201200	1293188760	16950	16950	16950	16950	0
56	20250108	201100	1293188760	16950	16950	16950	16950	0
57	20250108	201000	1293188760	16950	16950	16950	16950	0
58	20250108	200900	1293188760	16950	16950	16950	16950	0
59	20250108	200800	1293188760	16950	16950	16950	16950	0
60	20250108	200700	1293188760	16950	16950	16950	16950	0
61	20250108	200600	1293188760	16950	16950	16950	16950	0
62	20250108	200500	1293188760	16950	16950	16950	16950	1251
63	20250108	200400	1293188760	16950	16950	16950	16950	0
64	20250108	200300	1293188760	16950	16950	16950	16950	0
65	20250108	200200	1293188760	16950	16950	16950	16950	0
66	20250108	200100	1293188760	16950	16950	16950	16950	0
67	20250108	200000	1293188760	16950	16950	16950	16950	0
68	20250108	195900	1293188760	16950	16950	16950	16950	0
69	20250108	195800	1293188760	16950	16950	16950	16950	0
70	20250108	195700	1293188760	16950	16950	16950	16950	0
71	20250108	195600	1293188760	16950	16950	16950	16950	0
72	20250108	195500	1293188760	16950	16950	16950	16950	0
73	20250108	195400	1293188760	16950	16950	16950	16950	0
74	20250108	195300	1293188760	16950	16950	16950	16950	0
75	20250108	195200	1293188760	16950	16950	16950	16950	0
76	20250108	195100	1293188760	16950	16950	16950	16950	0
77	20250108	195000	1293188760	16950	16950	16950	16950	0
78	20250108	194900	1293188760	16950	16950	16950	16950	0
79	20250108	194800	1293188760	16950	16950	16950	16950	0
80	20250108	194700	1293188760	16950	16950	16950	16950	0
81	20250108	194600	1293188760	16950	16950	16950	16950	0
82	20250108	194500	1293188760	16950	16950	16950	16950	0
83	20250108	194400	1293188760	16950	16950	16950	16950	0
84	20250108	194300	1293188760	16950	16950	16950	16950	0
85	20250108	194200	1293188760	16950	16950	16950	16950	0
86	20250108	194100	1293188760	16950	16950	16950	16950	0
87	20250108	194000	1293188760	16950	16950	16950	16950	0
88	20250108	193900	1293188760	16950	16950	16950	16950	0
89	20250108	193800	1293188760	16950	16950	16950	16950	0
90	20250108	193700	1293188760	16950	16950	16950	16950	0
91	20250108	193600	1293188760	16950	16950	16950	16950	0
92	20250108	193500	1293188760	16950	16950	16950	16950	1251
93	20250108	193400	1293188760	16950	16950	16950	16950	0
94	20250108	193300	1293188760	16950	16950	16950	16950	0
95	20250108	193200	1293188760	16950	16950	16950	16950	0
96	20250108	193100	1293188760	16950	16950	16950	16950	0
97	20250108	193000	1293188760	16950	16950	16950	16950	0
98	20250108	192900	1293188760	16950	16950	16950	16950	0
99	20250108	192800	1293188760	16950	16950	16950	16950	0
100	20250108	192700	1293188760	16950	16950	16950	16950	0
101	20250108	192600	1293188760	16950	16950	16950	16950	0
102	20250108	192500	1293188760	16950	16950	16950	16950	0
103	20250108	192400	1293188760	16950	16950	16950	16950	0
104	20250108	192300	1293188760	16950	16950	16950	16950	0
105	20250108	192200	1293188760	16950	16950	16950	16950	0
106	20250108	192100	1293188760	16950	16950	16950	16950	0
107	20250108	192000	1293188760	16950	16950	16950	16950	0
108	20250108	191900	1293188760	16950	16950	16950	16950	0
109	20250108	191800	1293188760	16950	16950	16950	16950	0
110	20250108	191700	1293188760	16950	16950	16950	16950	0
111	20250108	191600	1293188760	16950	16950	16950	16950	0
112	20250108	191500	1293188760	16950	16950	16950	16950	0
113	20250108	191400	1293188760	16950	16950	16950	16950	0
114	20250108	191300	1293188760	16950	16950	16950	16950	0
115	20250108	191200	1293188760	16950	16950	16950	16950	0
116	20250108	191100	1293188760	16950	16950	16950	16950	0
117	20250108	191000	1293188760	16950	16950	16950	16950	0
118	20250108	190900	1293188760	16950	16950	16950	16950	0
119	20250108	190800	1293188760	16950	16950	16950	16950	0
120	20250108	190700	1293188760	16950	16950	16950	16950	0
121	20250108	190600	1293188760	16950	16950	16950	16950	0
122	20250108	190500	1293188760	16950	16950	16950	16950	1251
123	20250108	190400	1293188760	16950	16950	16950	16950	0
124	20250108	190300	1293188760	16950	16950	16950	16950	0
125	20250108	190200	1293188760	16950	16950	16950	16950	0
126	20250108	190100	1293188760	16950	16950	16950	16950	0
127	20250108	190000	1293188760	16950	16950	16950	16950	0
128	20250108	185900	1293188760	16950	16950	16950	16950	0
129	20250108	185800	1293188760	16950	16950	16950	16950	0
130	20250108	185700	1293188760	16950	16950	16950	16950	0
131	20250108	185600	1293188760	16950	16950	16950	16950	0
132	20250108	185500	1293188760	16950	16950	16950	16950	0
133	20250108	185400	1293188760	16950	16950	16950	16950	0
134	20250108	185300	1293188760	16950	16950	16950	16950	0
135	20250108	185200	1293188760	16950	16950	16950	16950	0
136	20250108	185100	1293188760	16950	16950	16950	16950	0
137	20250108	185000	1293188760	16950	16950	16950	16950	0
138	20250108	184900	1293188760	16950	16950	16950	16950	0
139	20250108	184800	1293188760	16950	16950	16950	16950	0
140	20250108	184700	1293188760	16950	16950	16950	16950	0
141	20250108	184600	1293188760	16950	16950	16950	16950	0
142	20250108	184500	1293188760	16950	16950	16950	16950	0
143	20250108	184400	1293188760	16950	16950	16950	16950	0
144	20250108	184300	1293188760	16950	16950	16950	16950	0
145	20250108	184200	1293188760	16950	16950	16950	16950	0
146	20250108	184100	1293188760	16950	16950	16950	16950	0
147	20250108	184000	1293188760	16950	16950	16950	16950	0
148	20250108	183900	1293188760	16950	16950	16950	16950	0
149	20250108	183800	1293188760	16950	16950	16950	16950	0
150	20250108	183700	1293188760	16950	16950	16950	16950	0
151	20250108	183600	1293188760	16950	16950	16950	16950	0
152	20250108	183500	1293188760	16950	16950	16950	16950	1251
153	20250108	183400	1293188760	16950	16950	16950	16950	0
154	20250108	183300	1293188760	16950	16950	16950	16950	0
155	20250108	183200	1293188760	16950	16950	16950	16950	0
156	20250108	183100	1293188760	16950	16950	16950	16950	0
157	20250108	183000	1293188760	16950	16950	16950	16950	0
158	20250108	182900	1293188760	16950	16950	16950	16950	0
159	20250108	182800	1293188760	16950	16950	16950	16950	0
160	20250108	182700	1293188760	16950	16950	16950	16950	0
161	20250108	182600	1293188760	16950	16950	16950	16950	0
162	20250108	182500	1293188760	16950	16950	16950	16950	0
163	20250108	182400	1293188760	16950	16950	16950	16950	0
164	20250108	182300	1293188760	16950	16950	16950	16950	0
165	20250108	182200	1293188760	16950	16950	16950	16950	0
166	20250108	182100	1293188760	16950	16950	16950	16950	0
167	20250108	182000	1293188760	16950	16950	16950	16950	0
168	20250108	181900	1293188760	16950	16950	16950	16950	0
169	20250108	181800	1293188760	16950	16950	16950	16950	0
170	20250108	181700	1293188760	16950	16950	16950	16950	0
171	20250108	181600	1293188760	16950	16950	16950	16950	0
172	20250108	181500	1293188760	16950	16950	16950	16950	0
173	20250108	181400	1293188760	16950	16950	16950	16950	0
174	20250108	181300	1293188760	16950	16950	16950	16950	0
175	20250108	181200	1293188760	16950	16950	16950	16950	0
176	20250108	181100	1293188760	16950	16950	16950	16950	0
177	20250108	181000	1293188760	16950	16950	16950	16950	0
178	20250108	180900	1293188760	16950	16950	16950	16950	0
179	20250108	180800	1293188760	16950	16950	16950	16950	0
180	20250108	180700	1293188760	16950	16950	16950	16950	0
181	20250108	180600	1293188760	16950	16950	16950	16950	0
182	20250108	180500	1293188760	16950	16950	16950	16950	1251
183	20250108	180400	1293188760	16950	16950	16950	16950	0
184	20250108	180300	1293188760	16950	16950	16950	16950	0
185	20250108	180200	1293188760	16950	16950	16950	16950	0
186	20250108	180100	1293188760	16950	16950	16950	16950	0
187	20250108	180000	1293188760	16950	16950	16950	16950	0
188	20250108	175900	1293188760	16950	16950	16950	16950	0
189	20250108	175800	1293188760	16950	16950	16950	16950	0
190	20250108	175700	1293188760	16950	16950	16950	16950	0
191	20250108	175600	1293188760	16950	16950	16950	16950	0
192	20250108	175500	1293188760	16950	16950	16950	16950	0
193	20250108	175400	1293188760	16950	16950	16950	16950	0
194	20250108	175300	1293188760	16950	16950	16950	16950	0
195	20250108	175200	1293188760	16950	16950	16950	16950	0
196	20250108	175100	1293188760	16950	16950	16950	16950	0
197	20250108	175000	1293188760	16950	16950	16950	16950	0
198	20250108	174900	1293188760	16950	16950	16950	16950	0
199	20250108	174800	1293188760	16950	16950	16950	16950	0
200	20250108	174700	1293188760	16950	16950	16950	16950	0
201	20250108	174600	1293188760	16950	16950	16950	16950	0
202	20250108	174500	1293188760	16950	16950	16950	16950	0
203	20250108	174400	1293188760	16950	16950	16950	16950	0
204	20250108	174300	1293188760	16950	16950	16950	16950	0
205	20250108	174200	1293188760	16950	16950	16950	16950	0
206	20250108	174100	1293188760	16950	16950	16950	16950	0
207	20250108	174000	1293188760	16950	16950	16950	16950	0
208	20250108	173900	1293188760	16950	16950	16950	16950	0
209	20250108	173800	1293188760	16950	16950	16950	16950	0
210	20250108	173700	1293188760	16950	16950	16950	16950	0
211	20250108	173600	1293188760	16950	16950	16950	16950	0
212	20250108	173500	1293188760	16950	16950	16950	16950	1251
213	20250108	173400	1293188760	16950	16950	16950	16950	0
214	20250108	173300	1293188760	16950	16950	16950	16950	0
215	20250108	173200	1293188760	16950	16950	16950	16950	0
216	20250108	173100	1293188760	16950	16950	16950	16950	0
217	20250108	173000	1293188760	16950	16950	16950	16950	0
218	20250108	172900	1293188760	16950	16950	16950	16950	0
219	20250108	172800	1293188760	16950	16950	16950	16950	0
220	20250108	172700	1293188760	16950	16950	16950	16950	0
221	20250108	172600	1293188760	16950	16950	16950	16950	0
222	20250108	172500	1293188760	16950	16950	16950	16950	0
223	20250108	172400	1293188760	16950	16950	16950	16950	0
224	20250108	172300	1293188760	16950	16950	16950	16950	0
225	20250108	172200	1293188760	16950	16950	16950	16950	0
226	20250108	172100	1293188760	16950	16950	16950	16950	0
227	20250108	172000	1293188760	16950	16950	16950	16950	0
228	20250108	171900	1293188760	16950	16950	16950	16950	0
229	20250108	171800	1293188760	16950	16950	16950	16950	0
230	20250108	171700	1293188760	16950	16950	16950	16950	0
231	20250108	171600	1293188760	16950	16950	16950	16950	0
232	20250108	171500	1293188760	16950	16950	16950	16950	0
233	20250108	171400	1293188760	16950	16950	16950	16950	0
234	20250108	171300	1293188760	16950	16950	16950	16950	0
235	20250108	171200	1293188760	16950	16950	16950	16950	0
236	20250108	171100	1293188760	16950	16950	16950	16950	0
237	20250108	171000	1293188760	16950	16950	16950	16950	0
238	20250108	170900	1293188760	16950	16950	16950	16950	0
239	20250108	170800	1293188760	16950	16950	16950	16950	0
240	20250108	170700	1293188760	16950	16950	16950	16950	0
241	20250108	170600	1293188760	16950	16950	16950	16950	0
242	20250108	170500	1293188760	16950	16950	16950	16950	1251
243	20250108	170400	1293188760	16950	16950	16950	16950	0
244	20250108	170300	1293188760	16950	16950	16950	16950	0
245	20250108	170200	1293188760	16950	16950	16950	16950	0
246	20250108	170100	1293188760	16950	16950	16950	16950	0
247	20250108	170000	1293188760	16950	16950	16950	16950	0
248	20250108	165900	1293188760	16950	16950	16950	16950	0
249	20250108	165800	1293188760	16950	16950	16950	16950	0
250	20250108	165700	1293188760	16950	16950	16950	16950	0
251	20250108	165600	1293188760	16950	16950	16950	16950	0
252	20250108	165500	1293188760	16950	16950	16950	16950	0
253	20250108	165400	1293188760	16950	16950	16950	16950	0
254	20250108	165300	1293188760	16950	16950	16950	16950	0
255	20250108	165200	1293188760	16950	16950	16950	16950	0
256	20250108	165100	1293188760	16950	16950	16950	16950	0
257	20250108	165000	1293188760	16950	16950	16950	16950	0
258	20250108	164900	1293188760	16950	16950	16950	16950	0
259	20250108	164800	1293188760	16950	16950	16950	16950	0
260	20250108	164700	1293188760	16950	16950	16950	16950	0
261	20250108	164600	1293188760	16950	16950	16950	16950	0
262	20250108	164500	1293188760	16950	16950	16950	16950	0
263	20250108	164400	1293188760	16950	16950	16950	16950	0
264	20250108	164300	1293188760	16950	16950	16950	16950	0
265	20250108	164200	1293188760	16950	16950	16950	16950	0
266	20250108	164100	1293188760	16950	16950	16950	16950	0
267	20250108	164000	1293188760	16950	16950	16950	16950	0
268	20250108	163900	1293188760	16950	16950	16950	16950	0
269	20250108	163800	1293188760	16950	16950	16950	16950	0
270	20250108	163700	1293188760	16950	16950	16950	16950	0
271	20250108	163600	1293188760	16950	16950	16950	16950	0
272	20250108	163500	1293188760	16950	16950	16950	16950	1251
273	20250108	163400	1293188760	16950	16950	16950	16950	0
274	20250108	163300	1293188760	16950	16950	16950	16950	0
275	20250108	163200	1293188760	16950	16950	16950	16950	0
276	20250108	163100	1293188760	16950	16950	16950	16950	0
277	20250108	163000	1293188760	16950	16950	16950	16950	0
278	20250108	162900	1293188760	16950	16950	16950	16950	0
279	20250108	162800	1293188760	16950	16950	16950	16950	0
280	20250108	162700	1293188760	16950	16950	16950	16950	0
281	20250108	162600	1293188760	16950	16950	16950	16950	0
282	20250108	162500	1293188760	16950	16950	16950	16950	0
283	20250108	162400	1293188760	16950	16950	16950	16950	0
284	20250108	162300	1293188760	16950	16950	16950	16950	0
285	20250108	162200	1293188760	16950	16950	16950	16950	0
286	20250108	162100	1293188760	16950	16950	16950	16950	0
287	20250108	162000	1293188760	16950	16950	16950	16950	0
288	20250108	161900	1293188760	16950	16950	16950	16950	0
289	20250108	161800	1293188760	16950	16950	16950	16950	0
290	20250108	161700	1293188760	16950	16950	16950	16950	0
291	20250108	161600	1293188760	16950	16950	16950	16950	0
292	20250108	161500	1293188760	16950	16950	16950	16950	0
293	20250108	161400	1293188760	16950	16950	16950	16950	0
294	20250108	161300	1293188760	16950	16950	16950	16950	0
295	20250108	161200	1293188760	16950	16950	16950	16950	0
296	20250108	161100	1293188760	16950	16950	16950	16950	0
297	20250108	161000	1293188760	16950	16950	16950	16950	0
298	20250108	160900	1293188760	16950	16950	16950	16950	0
299	20250108	160800	1293188760	16950	16950	16950	16950	0
300	20250108	160700	1293188760	16950	16950	16950	16950	0
301	20250108	160600	1293188760	16950	16950	16950	16950	0
302	20250108	160500	1293188760	16950	16950	16950	16950	1251
303	20250108	160400	1293188760	16950	16950	16950	16950	0
304	20250108	160300	1293188760	16950	16950	16950	16950	0
305	20250108	160200	1293188760	16950	16950	16950	16950	0
306	20250108	160100	1293188760	16950	16950	16950	16950	0
307	20250108	160000	1293188760	16950	16950	16950	16950	0
308	20250108	155900	1293188760	16950	16950	16950	16950	0
309	20250108	155800	1293188760	16950	16950	16950	16950	0
310	20250108	155700	1293188760	16950	16950	16950	16950	0
311	20250108	155600	1293188760	16950	16950	16950	16950	0
312	20250108	155500	1293188760	16950	16950	16950	16950	0
313	20250108	155400	1293188760	16950	16950	16950	16950	0
314	20250108	155300	1293188760	16950	16950	16950	16950	0
315	20250108	155200	1293188760	16950	16950	16950	16950	0
316	20250108	155100	1293188760	16950	16950	16950	16950	0
317	20250108	155000	1293188760	16950	16950	16950	16950	0
318	20250108	154900	1293188760	16950	16950	16950	16950	0
319	20250108	154800	1293188760	16950	16950	16950	16950	0
320	20250108	154700	1293188760	16950	16950	16950	16950	0
321	20250108	154600	1293188760	16950	16950	16950	16950	0
322	20250108	154500	1293188760	16950	16950	16950	16950	0
323	20250108	154400	1293188760	16950	16950	16950	16950	0
324	20250108	154300	1293188760	16950	16950	16950	16950	0
325	20250108	154200	1293188760	16950	16950	16950	16950	0
326	20250108	154100	1293188760	16950	16950	16950	16950	0
327	20250108	154000	1293188760	16950	16950	16950	16950	0
328	20250108	153900	1293188760	16950	16950	16950	16950	0
329	20250108	153800	1293188760	16950	16950	16950	16950	0
330	20250108	153700	1293188760	16950	16950	16950	16950	0
331	20250108	153600	1293188760	16950	16950	16950	16950	0
332	20250108	153500	1293188760	16950	16950	16950	16950	1251
333	20250108	153400	1293188760	16950	16950	16950	16950	0
334	20250108	153300	1293188760	16950	16950	16950	16950	0
335	20250108	153200	1293188760	16950	16950	16950	16950	0
336	20250108	153100	1293188760	16950	16950	16950	16950	0
337	20250108	153000	1293188760	16950	16950	16950	16950	1251
338	20250108	152900	1271984310	16960	16960	16960	16960	0
339	20250108	152800	1271984310	16960	16960	16960	16960	0
340	20250108	152700	1271984310	16960	16960	16960	16960	0
341	20250108	152600	1271984310	16960	16960	16960	16960	0
342	20250108	152500	1271984310	16960	16960	16960	16960	0
343	20250108	152400	1271984310	16960	16960	16960	16960	0
344	20250108	152300	1271984310	16960	16960	16960	16960	0
345	20250108	152200	1271984310	16960	16960	16960	16960	0
346	20250108	152100	1271984310	16960	16960	16960	16960	0
347	20250108	152000	1271984310	16960	16960	16960	16960	0
348	20250108	151900	1271984310	16960	16960	16960	16880	26
349	20250108	151800	1271543430	16960	16960	16960	16960	53
350	20250108	151700	1270644550	16960	16960	16960	16900	162
351	20250108	151600	1267901230	16960	16950	16960	16890	286
352	20250108	151500	1263052830	16960	16930	16960	16870	240
353	20250108	151400	1258996380	16930	16940	16950	16930	42
354	20250108	151300	1258284820	16960	16910	16960	16910	497
355	20250108	151200	1249860130	16960	16930	16960	16930	2117
356	20250108	151100	1213981760	16940	16920	16950	16900	599
357	20250108	151000	1203845170	16920	16920	16920	16890	185
358	20250108	150900	1200717310	16920	16930	16930	16890	39
359	20250108	150800	1200057520	16940	16850	16940	16850	353
360	20250108	150700	1194084980	16860	16860	16860	16860	36
361	20250108	150600	1193478020	16850	16890	16890	16850	90
362	20250108	150500	1191960880	16890	16900	16930	16890	75
363	20250108	150400	1190692780	16930	16920	16930	16920	40
364	20250108	150300	1190015920	16920	16920	16920	16900	284
365	20250108	150200	1185215300	16920	16920	16920	16900	255
366	20250108	150100	1180901540	16920	16880	16920	16880	55
367	20250108	150000	1179970980	16930	16920	16930	16920	18
368	20250108	145900	1179666410	16930	16870	16930	16830	346
369	20250108	145800	1173834790	16870	16910	16910	16870	1440
370	20250108	145700	1149538740	16930	16930	16930	16920	36
371	20250108	145600	1148929430	16930	16910	16930	16900	94
372	20250108	145500	1147338970	16910	16940	16940	16900	84
373	20250108	145400	1145918200	16930	16930	16940	16930	93
374	20250108	145300	1144343200	16930	16920	16930	16920	32
375	20250108	145200	1143801590	16920	16910	16920	16910	70
376	20250108	145100	1142617720	16900	16910	16910	16900	26
377	20250108	145000	1142178070	16920	16920	16920	16890	97
378	20250108	144900	1140538200	16950	16920	16950	16890	1575
379	20250108	144800	1113925980	16950	16950	16950	16900	182
380	20250108	144700	1110845430	16950	16950	16950	16950	71
381	20250108	144600	1109641980	16950	16940	16950	16940	53
382	20250108	144500	1108743910	16940	16940	16940	16940	94
383	20250108	144400	1107151550	16940	16940	16950	16940	111
384	20250108	144300	1105271190	16950	16930	16950	16900	83
385	20250108	144200	1103866860	16930	16950	16960	16910	229
386	20250108	144100	1099990120	16940	16950	16950	16940	65
387	20250108	144000	1098888390	16950	16970	16970	16950	265
388	20250108	143900	1094393630	16960	16970	16970	16960	49
389	20250108	143800	1093562110	16970	16970	16970	16970	62
390	20250108	143700	1092509970	16950	16950	16970	16950	170
391	20250108	143600	1089627830	16950	16950	16950	16950	327
392	20250108	143500	1084085180	16950	16920	16950	16920	60
393	20250108	143400	1083069300	16930	16940	16940	16930	372
394	20250108	143300	1076767950	16940	16940	16940	16920	42
395	20250108	143200	1076056610	16940	16930	16940	16870	1007
396	20250108	143100	1059060060	16930	16920	16930	16920	102
397	20250108	143000	1057333390	16920	16920	16930	16920	80
398	20250108	142900	1055979410	16930	16930	16930	16930	92
399	20250108	142800	1054421850	16930	16900	16930	16900	96
400	20250108	142700	1052797670	16900	16870	16900	16870	1429
401	20250108	142600	1028663590	16870	16860	16870	16850	82
402	20250108	142500	1027281800	16860	16860	16860	16860	116
403	20250108	142400	1025326040	16860	16830	16870	16820	1948
404	20250108	142300	992504020	16830	16830	16840	16830	71
405	20250108	142200	991308730	16830	16830	16830	16830	59
406	20250108	142100	990315760	16820	16830	16830	16820	57
407	20250108	142000	989356580	16820	16830	16830	16810	83
408	20250108	141900	987961010	16830	16830	16830	16830	59
409	20250108	141800	986968040	16830	16820	16830	16820	61
410	20250108	141700	985941680	16820	16820	16820	16820	60
411	20250108	141600	984932480	16820	16830	16830	16820	57
412	20250108	141500	983973340	16830	16830	16830	16830	96
413	20250108	141400	982357660	16830	16830	16830	16830	52
414	20250108	141300	981482500	16830	16820	16830	16820	59
415	20250108	141200	980489600	16830	16810	16830	16810	95
416	20250108	141100	978892180	16810	16810	16810	16800	123
417	20250108	141000	976824560	16810	16800	16810	16780	1728
418	20250108	140900	947820260	16800	16830	16830	16800	528
419	20250108	140800	938945920	16830	16830	16830	16830	77
420	20250108	140700	937650010	16830	16830	16830	16800	50
421	20250108	140600	936809150	16830	16830	16830	16830	71
422	20250108	140500	935614220	16830	16830	16830	16830	59
423	20250108	140400	934621250	16830	16810	16830	16800	132
424	20250108	140300	932400500	16820	16820	16830	16820	106
425	20250108	140200	930617510	16820	16820	16830	16820	328
426	20250108	140100	925100540	16830	16850	16850	16820	388
427	20250108	140000	918570320	16840	16840	16840	16840	101
428	20250108	135900	916869480	16840	16830	16840	16830	780
429	20250108	135800	903739060	16830	16800	16830	16800	126
430	20250108	135700	901619850	16810	16780	16810	16780	3602
431	20250108	135600	841145550	16780	16760	16780	16750	472
432	20250108	135500	833231930	16760	16740	16760	16740	128
433	20250108	135400	831088170	16740	16740	16750	16740	110
434	20250108	135300	829246720	16730	16750	16750	16730	81
435	20250108	135200	827890730	16740	16740	16740	16740	115
436	20250108	135100	825965630	16720	16720	16720	16720	80
437	20250108	135000	824628030	16720	16720	16720	16710	183
438	20250108	134900	821568370	16710	16710	16710	16710	35
439	20250108	134800	820983520	16710	16710	16710	16710	24
440	20250108	134700	820582480	16710	16710	16710	16710	71
441	20250108	134600	819396070	16710	16700	16710	16700	63
442	20250108	134500	818343530	16700	16710	16710	16700	61
443	20250108	134400	817324230	16710	16710	16710	16710	87
444	20250108	134300	815870460	16710	16710	16710	16710	61
445	20250108	134200	814851150	16710	16710	16710	16710	40
446	20250108	134100	814182750	16700	16710	16710	16700	51
447	20250108	134000	813330800	16700	16700	16700	16700	113
448	20250108	133900	811443700	16700	16700	16700	16700	68
449	20250108	133800	810308100	16700	16700	16700	16700	61
450	20250108	133700	809289400	16700	16700	16700	16700	68
451	20250108	133600	808153800	16700	16700	16700	16700	34
452	20250108	133500	807586000	16710	16720	16720	16710	79
453	20250108	133400	806265570	16720	16700	16720	16700	63
454	20250108	133300	805212270	16700	16720	16720	16700	176
455	20250108	133200	802271940	16710	16720	16720	16710	110
456	20250108	133100	800433490	16720	16720	16720	16720	61
457	20250108	133000	799413570	16720	16730	16730	16720	115
458	20250108	132900	797490220	16730	16720	16730	16720	92
459	20250108	132800	795951560	16730	16730	16730	16730	60
460	20250108	132700	794947760	16730	16730	16730	16730	114
461	20250108	132600	793040540	16730	16720	16730	16720	55
462	20250108	132500	792120590	16720	16720	16720	16710	94
463	20250108	132400	790549160	16730	16730	16730	16730	70
464	20250108	132300	789378060	16720	16730	16730	16720	45
465	20250108	132200	788625310	16730	16720	16730	16720	79
466	20250108	132100	787303670	16720	16720	16730	16720	90
467	20250108	132000	785798440	16720	16720	16720	16720	67
468	20250108	131900	784678200	16720	16700	16720	16700	154
469	20250108	131800	782105180	16700	16710	16710	16700	96
470	20250108	131700	780501270	16710	16730	16730	16700	72
471	20250108	131600	779297690	16740	16710	16740	16710	39
472	20250108	131500	778645080	16720	16740	16740	16720	107
473	20250108	131400	776855130	16730	16750	16750	16730	204
474	20250108	131300	773440570	16750	16740	16750	16740	73
475	20250108	131200	772218360	16750	16750	16760	16750	74
476	20250108	131100	770978550	16750	16770	16770	16740	117
477	20250108	131000	769017590	16770	16770	16770	16770	18
478	20250108	130900	768715730	16760	16760	16770	16750	102
479	20250108	130800	767006090	16770	16760	16770	16760	213
480	20250108	130700	763434890	16770	16760	16770	16760	45
481	20250108	130600	762680410	16760	16750	16760	16750	85
482	20250108	130500	761256500	16750	16770	16770	16740	111
483	20250108	130400	759396330	16770	16770	16770	16770	62
484	20250108	130300	758356590	16770	16760	16770	16760	78
485	20250108	130200	757048710	16780	16780	16780	16770	57
486	20250108	130100	756092530	16780	16760	16780	16720	420
487	20250108	130000	749053250	16770	16760	16790	16760	1216
488	20250108	125900	728647730	16770	16750	16770	16740	293
489	20250108	125800	723739970	16750	16730	16750	16720	365
490	20250108	125700	717631220	16740	16730	16740	16730	300
491	20250108	125600	712609770	16730	16720	16730	16720	126
492	20250108	125500	710502700	16720	16660	16720	16640	3325
493	20250108	125400	655015940	16660	16650	16660	16650	426
494	20250108	125300	647921810	16640	16650	16650	16640	143
495	20250108	125200	645540950	16650	16650	16650	16650	25
496	20250108	125100	645124700	16650	16640	16650	16640	55
497	20250108	125000	644208960	16650	16650	16650	16650	65
498	20250108	124900	643126710	16650	16660	16660	16650	87
499	20250108	124800	641677640	16660	16650	16660	16650	252
500	20250108	124700	637481050	16660	16650	16660	16650	304
501	20250108	124600	632418650	16650	16640	16660	16640	897
502	20250108	124500	617483150	16640	16640	16640	16630	54
503	20250108	124400	616584660	16640	16650	16650	16640	154
504	20250108	124300	614021580	16650	16650	16650	16650	49
505	20250108	124200	613205730	16650	16650	16650	16610	112
506	20250108	124100	611341980	16650	16620	16650	16590	851
507	20250108	124000	597185200	16620	16620	16620	16620	68
508	20250108	123900	596055040	16610	16620	16620	16610	97
509	20250108	123800	594443060	16610	16610	16620	16610	65
510	20250108	123700	593363200	16610	16590	16610	16590	48
511	20250108	123600	592566220	16590	16570	16590	16570	55
512	20250108	123500	591654020	16580	16590	16590	16580	58
513	20250108	123400	590691960	16580	16580	16590	16580	161
514	20250108	123300	588021750	16580	16590	16590	16580	90
515	20250108	123200	586529380	16590	16580	16590	16580	44
516	20250108	123100	585799450	16590	16600	16610	16590	186
517	20250108	123000	582712280	16600	16610	16620	16600	125
518	20250108	122900	580636160	16610	16590	16610	16590	19
519	20250108	122800	580320590	16590	16600	16600	16590	377
520	20250108	122700	574062530	16600	16590	16600	16590	149
521	20250108	122600	571589210	16590	16590	16590	16590	92
522	20250108	122500	570062930	16590	16590	16590	16580	96
523	20250108	122400	568470540	16590	16590	16590	16590	18
524	20250108	122300	568171920	16590	16590	16600	16540	172
525	20250108	122200	565320020	16600	16600	16600	16600	68
526	20250108	122100	564191220	16600	16600	16600	16600	25
527	20250108	122000	563776220	16600	16610	16610	16590	416
528	20250108	121900	556870400	16600	16590	16600	16550	335
529	20250108	121800	551312330	16600	16600	16600	16600	114
530	20250108	121700	549419930	16600	16600	16600	16600	133
531	20250108	121600	547212130	16600	16600	16600	16590	60
532	20250108	121500	546216140	16600	16600	16600	16590	109
533	20250108	121400	544406760	16600	16590	16600	16590	311
534	20250108	121300	539245680	16590	16570	16590	16570	379
535	20250108	121200	532961680	16570	16570	16570	16560	51
536	20250108	121100	532116820	16560	16560	16570	16560	208
537	20250108	121000	528672170	16560	16550	16560	16550	131
538	20250108	120900	526503280	16550	16530	16550	16520	228
539	20250108	120800	522732690	16530	16470	16530	16470	2284
540	20250108	120700	485053260	16470	16470	16470	16470	106
541	20250108	120600	483307440	16470	16460	16470	16460	427
542	20250108	120500	476276100	16430	16460	16460	16430	85
543	20250108	120400	474877870	16460	16460	16460	16450	25
544	20250108	120300	474466380	16460	16470	16470	16400	277
545	20250108	120200	469910750	16470	16470	16470	16460	122
546	20250108	120100	467902410	16470	16470	16470	16470	213
547	20250108	120000	464394300	16470	16460	16470	16460	58
548	20250108	115900	463439050	16470	16470	16470	16470	70
549	20250108	115800	462286150	16470	16470	16470	16470	70
550	20250108	115700	461133250	16460	16450	16460	16440	378
551	20250108	115600	454912060	16450	16440	16450	16440	87
552	20250108	115500	453480970	16430	16440	16440	16430	32
553	20250108	115400	452954910	16440	16450	16450	16440	79
554	20250108	115300	451655550	16450	16440	16450	16440	80
555	20250108	115200	450340120	16450	16450	16450	16450	58
556	20250108	115100	449386020	16440	16440	16450	16440	124
557	20250108	115000	447347120	16440	16440	16440	16430	60
558	20250108	114900	446360730	16440	16450	16450	16440	79
559	20250108	114800	445061370	16450	16420	16450	16420	24
560	20250108	114700	444666780	16450	16450	16450	16450	18
561	20250108	114600	444370680	16380	16450	16450	16380	117
562	20250108	114500	442448640	16450	16440	16450	16430	45
563	20250108	114400	441708820	16450	16450	16450	16440	103
564	20250108	114300	440015290	16450	16460	16460	16350	232
565	20250108	114200	436210040	16460	16480	16480	16440	39
566	20250108	114100	435567830	16440	16420	16480	16420	434
567	20250108	114000	428432010	16420	16340	16420	16340	2370
568	20250108	113900	389598840	16340	16360	16360	16340	98
569	20250108	113800	387996250	16330	16350	16360	16330	129
570	20250108	113700	385887160	16350	16350	16350	16350	95
571	20250108	113600	384333910	16350	16340	16350	16320	31
572	20250108	113500	383827270	16350	16340	16350	16330	279
573	20250108	113400	379268390	16340	16300	16340	16300	847
574	20250108	113300	365447570	16290	16270	16290	16270	644
575	20250108	113200	354957130	16290	16280	16290	16280	183
576	20250108	113100	351977860	16290	16260	16290	16260	136
577	20250108	113000	349765190	16260	16230	16260	16230	211
578	20250108	112900	346335000	16260	16290	16290	16220	310
579	20250108	112800	341298440	16300	16300	16300	16280	50
580	20250108	112700	340483570	16290	16280	16300	16230	632
581	20250108	112600	330196870	16280	16250	16280	16250	935
582	20250108	112500	314997360	16250	16250	16250	16250	79
583	20250108	112400	313713610	16250	16230	16250	16230	162
584	20250108	112300	311083560	16230	16230	16240	16230	178
585	20250108	112200	308194570	16240	16240	16240	16240	82
586	20250108	112100	306862890	16240	16240	16240	16240	17
587	20250108	112000	306586810	16240	16240	16240	16240	78
588	20250108	111900	305320090	16240	16240	16240	16240	18
589	20250108	111800	305027770	16230	16230	16230	16230	39
590	20250108	111700	304394800	16200	16190	16230	16190	72
591	20250108	111600	303228720	16230	16230	16240	16190	253
592	20250108	111500	299125530	16230	16220	16240	16220	227
593	20250108	111400	295442390	16220	16200	16220	16200	752
594	20250108	111300	283258930	16200	16200	16200	16200	15
595	20250108	111200	283015930	16200	16200	16200	16200	40
596	20250108	111100	282367930	16200	16200	16200	16200	12
597	20250108	111000	282173530	16170	16170	16170	16170	1
598	20250108	110900	282157360	16200	16190	16200	16190	100
599	20250108	110800	280538260	16190	16190	16190	16190	12
600	20250108	110700	280343980	16190	16160	16190	16160	7
601	20250108	110600	280230710	16190	16190	16190	16190	12
602	20250108	110500	280036430	16160	16160	16160	16160	400
603	20250108	110400	273572430	16190	16170	16190	16170	15
604	20250108	110300	273329640	16200	16200	16200	16200	5
605	20250108	110200	273248640	16200	16200	16200	16190	241
606	20250108	110100	269344460	16200	16170	16200	16160	60
607	20250108	110000	268374560	16200	16200	16200	16170	24
608	20250108	105900	267985810	16170	16180	16200	16170	8
609	20250108	105800	267856290	16200	16170	16200	16170	41
610	20250108	105700	267192890	16180	16180	16200	16170	78
611	20250108	105600	265930850	16200	16200	16200	16160	11
612	20250108	105500	265752800	16160	16200	16200	16140	128
613	20250108	105400	263679300	16200	16180	16200	16140	616
614	20250108	105300	253703090	16180	16180	16180	16180	15
615	20250108	105200	253460390	16130	16160	16190	16100	733
616	20250108	105100	241618730	16160	16150	16160	16150	280
617	20250108	105000	237095530	16150	16130	16150	16130	1559
618	20250108	104900	211932360	16120	16070	16120	16070	492
619	20250108	104800	204014950	16020	16040	16070	16020	159
620	20250108	104700	201464580	16020	16040	16040	16020	108
621	20250108	104600	199732420	16040	16040	16040	16040	10
622	20250108	104500	199572020	16020	16020	16020	16020	15
623	20250108	104400	199331720	16040	16040	16040	16040	0
624	20250108	104300	199331720	16040	16030	16040	16030	100
625	20250108	104200	197728620	16040	16040	16040	16040	0
626	20250108	104100	197728620	16040	16030	16040	16030	5
627	20250108	104000	197648430	16040	16040	16040	16040	100
628	20250108	103900	196044430	16040	16040	16040	16040	0
629	20250108	103800	196044430	16040	16040	16040	16040	100
630	20250108	103700	194440430	16040	16040	16040	16040	0
631	20250108	103600	194440430	16040	16040	16040	16040	10
632	20250108	103500	194280030	16040	16040	16040	16040	0
633	20250108	103400	194280030	16040	16040	16040	16040	5
634	20250108	103300	194199830	16020	16020	16020	16020	0
635	20250108	103200	194199830	16020	16020	16020	16020	0
636	20250108	103100	194199830	16020	16020	16020	16020	20
637	20250108	103000	193879430	16040	16040	16040	16040	0
638	20250108	102900	193879430	16040	16000	16040	16000	51
639	20250108	102800	193063060	16000	16000	16000	16000	50
640	20250108	102700	192263060	16000	16000	16000	16000	3
641	20250108	102600	192215060	15910	15950	16060	15910	584
642	20250108	102500	182918580	15960	16090	16090	15960	1668
643	20250108	102400	156258180	16100	16100	16100	16010	538
644	20250108	102300	147638390	16100	16100	16100	16100	1
645	20250108	102200	147622290	16120	16120	16120	16120	0
646	20250108	102100	147622290	16120	16120	16120	16120	3
647	20250108	102000	147573930	16120	16120	16120	16120	6
648	20250108	101900	147477210	16120	16030	16120	16020	290
649	20250108	101800	142830110	16040	16060	16060	16040	804
650	20250108	101700	129932220	16120	16100	16120	16040	273
651	20250108	101600	125546130	16120	16120	16120	16120	1
652	20250108	101500	125530010	16120	16120	16120	16120	0
653	20250108	101400	125530010	16120	16120	16120	16120	0
654	20250108	101300	125530010	16120	16120	16120	16120	205
655	20250108	101200	122225410	16100	16100	16100	16100	55
656	20250108	101100	121339910	16090	16090	16090	16090	0
657	20250108	101000	121339910	16090	16120	16120	16080	32
658	20250108	100900	120825160	16130	16130	16140	16130	27
659	20250108	100800	120389500	16140	16140	16140	16140	0
660	20250108	100700	120389500	16140	16100	16140	16100	455
661	20250108	100600	113062260	16100	16070	16100	16070	135
662	20250108	100500	110891600	16070	16040	16070	16040	6
663	20250108	100400	110795210	16040	16040	16040	16040	0
664	20250108	100300	110795210	16040	16050	16080	16040	57
665	20250108	100200	109880390	16080	16080	16080	16080	3
666	20250108	100100	109832150	16030	16030	16030	16030	0
667	20250108	100000	109832150	16030	16070	16070	16030	141
668	20250108	095900	107569690	16080	16090	16090	16060	34
669	20250108	095800	107023580	16060	16060	16060	16060	0
670	20250108	095700	107023580	16060	16090	16090	16060	4
671	20250108	095600	106959280	16090	16100	16150	16060	518
672	20250108	095500	98636960	16130	16140	16150	16100	218
673	20250108	095400	95124350	16130	16120	16130	16120	800
674	20250108	095300	82220390	16130	16120	16130	16090	75
675	20250108	095200	81013540	16130	16130	16130	16130	0
676	20250108	095100	81013540	16130	16080	16130	16080	134
677	20250108	095000	78853870	16080	16080	16080	16080	10
678	20250108	094900	78693070	16130	16120	16130	16090	121
679	20250108	094800	76744820	16130	16120	16130	16120	33
680	20250108	094700	76212840	16120	16110	16120	16110	200
681	20250108	094600	72989290	16110	16110	16110	16110	0
682	20250108	094500	72989290	16110	16110	16110	16110	110
683	20250108	094400	71217190	16110	16110	16110	16100	125
684	20250108	094300	69203450	16110	16110	16110	16100	24
685	20250108	094200	68816830	16120	16110	16120	16100	142
686	20250108	094100	66529050	16110	16050	16110	16050	431
687	20250108	094000	59595750	16070	16070	16080	16070	73
688	20250108	093900	58422610	16070	16060	16070	16060	49
689	20250108	093800	57635410	16050	16040	16050	16040	293
690	20250108	093700	52934690	16040	16040	16040	16040	0
691	20250108	093600	52934690	16040	16040	16040	16040	0
692	20250108	093500	52934690	16040	16000	16040	16000	504
693	20250108	093400	44857230	16000	16000	16000	16000	10
694	20250108	093300	44697230	16030	16030	16030	16030	0
695	20250108	093200	44697230	16030	16030	16030	16030	0
696	20250108	093100	44697230	16030	16030	16030	16030	0
697	20250108	093000	44697230	16030	16010	16030	16000	238
698	20250108	092900	40883110	16010	16010	16010	16010	2
699	20250108	092800	40851090	16020	16020	16020	16020	1
700	20250108	092700	40835070	15970	15990	15990	15970	46
701	20250108	092600	40100330	16040	16040	16040	16040	0
702	20250108	092500	40100330	16040	16030	16040	16030	6
703	20250108	092400	40004120	16040	16040	16040	16040	0
704	20250108	092300	40004120	16040	15980	16040	15980	38
705	20250108	092200	39395000	15970	15980	15980	15970	57
706	20250108	092100	38484340	15990	16030	16030	15990	151
707	20250108	092000	36069110	16030	16030	16030	16030	10
708	20250108	091900	35908810	16040	16040	16040	16040	0
709	20250108	091800	35908810	16040	16040	16040	16040	0
710	20250108	091700	35908810	16040	16000	16040	15990	43
711	20250108	091600	35220860	15990	16030	16040	15990	131
712	20250108	091500	33120900	16030	16020	16030	16010	95
713	20250108	091400	31598760	16000	16000	16000	16000	0
714	20250108	091300	31598760	16000	16030	16030	16000	69
715	20250108	091200	30493200	16040	16010	16040	16010	143
716	20250108	091100	28202810	16060	16060	16060	16060	0
717	20250108	091000	28202810	16060	16060	16060	16000	55
718	20250108	090900	27322450	16060	16060	16060	16060	3
719	20250108	090800	27274270	16070	16050	16070	16050	110
720	20250108	090700	25507570	16070	16000	16070	16000	490
721	20250108	090600	17653030	16000	15990	16000	15990	163
722	20250108	090500	15045250	15940	15940	15940	15940	1
723	20250108	090400	15029310	15910	15910	15910	15910	0
724	20250108	090300	15029310	15910	15940	15940	15910	99
725	20250108	090200	13453710	15950	15990	15990	15950	727
726	20250108	090100	1857150	15990	15990	15990	15990	55
727	20250108	090000	977700	15990	16030	16030	15990	61