KissMeData/000080/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	183000	1960019440	19000	19000	19000	19000	1652
3	20250117	182900	1960019440	19000	19000	19000	19000	0
4	20250117	182800	1960019440	19000	19000	19000	19000	0
5	20250117	182700	1960019440	19000	19000	19000	19000	0
6	20250117	182600	1960019440	19000	19000	19000	19000	0
7	20250117	182500	1960019440	19000	19000	19000	19000	0
8	20250117	182400	1960019440	19000	19000	19000	19000	0
9	20250117	182300	1960019440	19000	19000	19000	19000	0
10	20250117	182200	1960019440	19000	19000	19000	19000	0
11	20250117	182100	1960019440	19000	19000	19000	19000	0
12	20250117	182000	1960019440	19000	19000	19000	19000	0
13	20250117	181900	1960019440	19000	19000	19000	19000	0
14	20250117	181800	1960019440	19000	19000	19000	19000	0
15	20250117	181700	1960019440	19000	19000	19000	19000	0
16	20250117	181600	1960019440	19000	19000	19000	19000	0
17	20250117	181500	1960019440	19000	19000	19000	19000	0
18	20250117	181400	1960019440	19000	19000	19000	19000	0
19	20250117	181300	1960019440	19000	19000	19000	19000	0
20	20250117	181200	1960019440	19000	19000	19000	19000	0
21	20250117	181100	1960019440	19000	19000	19000	19000	0
22	20250117	181000	1960019440	19000	19000	19000	19000	0
23	20250117	180900	1960019440	19000	19000	19000	19000	0
24	20250117	180800	1960019440	19000	19000	19000	19000	0
25	20250117	180700	1960019440	19000	19000	19000	19000	0
26	20250117	180600	1960019440	19000	19000	19000	19000	0
27	20250117	180500	1960019440	19000	19000	19000	19000	0
28	20250117	180400	1960019440	19000	19000	19000	19000	0
29	20250117	180300	1960019440	19000	19000	19000	19000	0
30	20250117	180200	1960019440	19000	19000	19000	19000	0
31	20250117	180100	1960019440	19000	19000	19000	19000	0
32	20250117	180000	1960019440	19000	19000	19000	19000	1652
33	20250117	175900	1960019440	19000	19000	19000	19000	0
34	20250117	175800	1960019440	19000	19000	19000	19000	0
35	20250117	175700	1960019440	19000	19000	19000	19000	0
36	20250117	175600	1960019440	19000	19000	19000	19000	0
37	20250117	175500	1960019440	19000	19000	19000	19000	0
38	20250117	175400	1960019440	19000	19000	19000	19000	0
39	20250117	175300	1960019440	19000	19000	19000	19000	0
40	20250117	175200	1960019440	19000	19000	19000	19000	0
41	20250117	175100	1960019440	19000	19000	19000	19000	0
42	20250117	175000	1960019440	19000	19000	19000	19000	0
43	20250117	174900	1960019440	19000	19000	19000	19000	0
44	20250117	174800	1960019440	19000	19000	19000	19000	0
45	20250117	174700	1960019440	19000	19000	19000	19000	0
46	20250117	174600	1960019440	19000	19000	19000	19000	0
47	20250117	174500	1960019440	19000	19000	19000	19000	0
48	20250117	174400	1960019440	19000	19000	19000	19000	0
49	20250117	174300	1960019440	19000	19000	19000	19000	0
50	20250117	174200	1960019440	19000	19000	19000	19000	0
51	20250117	174100	1960019440	19000	19000	19000	19000	0
52	20250117	174000	1960019440	19000	19000	19000	19000	0
53	20250117	173900	1960019440	19000	19000	19000	19000	0
54	20250117	173800	1960019440	19000	19000	19000	19000	0
55	20250117	173700	1960019440	19000	19000	19000	19000	0
56	20250117	173600	1960019440	19000	19000	19000	19000	0
57	20250117	173500	1960019440	19000	19000	19000	19000	0
58	20250117	173400	1960019440	19000	19000	19000	19000	0
59	20250117	173300	1960019440	19000	19000	19000	19000	0
60	20250117	173200	1960019440	19000	19000	19000	19000	0
61	20250117	173100	1960019440	19000	19000	19000	19000	0
62	20250117	173000	1960019440	19000	19000	19000	19000	1652
63	20250117	172900	1960019440	19000	19000	19000	19000	0
64	20250117	172800	1960019440	19000	19000	19000	19000	0
65	20250117	172700	1960019440	19000	19000	19000	19000	0
66	20250117	172600	1960019440	19000	19000	19000	19000	0
67	20250117	172500	1960019440	19000	19000	19000	19000	0
68	20250117	172400	1960019440	19000	19000	19000	19000	0
69	20250117	172300	1960019440	19000	19000	19000	19000	0
70	20250117	172200	1960019440	19000	19000	19000	19000	0
71	20250117	172100	1960019440	19000	19000	19000	19000	0
72	20250117	172000	1960019440	19000	19000	19000	19000	0
73	20250117	171900	1960019440	19000	19000	19000	19000	0
74	20250117	171800	1960019440	19000	19000	19000	19000	0
75	20250117	171700	1960019440	19000	19000	19000	19000	0
76	20250117	171600	1960019440	19000	19000	19000	19000	0
77	20250117	171500	1960019440	19000	19000	19000	19000	0
78	20250117	171400	1960019440	19000	19000	19000	19000	0
79	20250117	171300	1960019440	19000	19000	19000	19000	0
80	20250117	171200	1960019440	19000	19000	19000	19000	0
81	20250117	171100	1960019440	19000	19000	19000	19000	0
82	20250117	171000	1960019440	19000	19000	19000	19000	0
83	20250117	170900	1960019440	19000	19000	19000	19000	0
84	20250117	170800	1960019440	19000	19000	19000	19000	0
85	20250117	170700	1960019440	19000	19000	19000	19000	0
86	20250117	170600	1960019440	19000	19000	19000	19000	0
87	20250117	170500	1960019440	19000	19000	19000	19000	0
88	20250117	170400	1960019440	19000	19000	19000	19000	0
89	20250117	170300	1960019440	19000	19000	19000	19000	0
90	20250117	170200	1960019440	19000	19000	19000	19000	0
91	20250117	170100	1960019440	19000	19000	19000	19000	0
92	20250117	170000	1960019440	19000	19000	19000	19000	1652
93	20250117	165900	1960019440	19000	19000	19000	19000	0
94	20250117	165800	1960019440	19000	19000	19000	19000	0
95	20250117	165700	1960019440	19000	19000	19000	19000	0
96	20250117	165600	1960019440	19000	19000	19000	19000	0
97	20250117	165500	1960019440	19000	19000	19000	19000	0
98	20250117	165400	1960019440	19000	19000	19000	19000	0
99	20250117	165300	1960019440	19000	19000	19000	19000	0
100	20250117	165200	1960019440	19000	19000	19000	19000	0
101	20250117	165100	1960019440	19000	19000	19000	19000	0
102	20250117	165000	1960019440	19000	19000	19000	19000	0
103	20250117	164900	1960019440	19000	19000	19000	19000	0
104	20250117	164800	1960019440	19000	19000	19000	19000	0
105	20250117	164700	1960019440	19000	19000	19000	19000	0
106	20250117	164600	1960019440	19000	19000	19000	19000	0
107	20250117	164500	1960019440	19000	19000	19000	19000	0
108	20250117	164400	1960019440	19000	19000	19000	19000	0
109	20250117	164300	1960019440	19000	19000	19000	19000	0
110	20250117	164200	1960019440	19000	19000	19000	19000	0
111	20250117	164100	1960019440	19000	19000	19000	19000	0
112	20250117	164000	1960019440	19000	19000	19000	19000	0
113	20250117	163900	1960019440	19000	19000	19000	19000	0
114	20250117	163800	1960019440	19000	19000	19000	19000	0
115	20250117	163700	1960019440	19000	19000	19000	19000	0
116	20250117	163600	1960019440	19000	19000	19000	19000	0
117	20250117	163500	1960019440	19000	19000	19000	19000	0
118	20250117	163400	1960019440	19000	19000	19000	19000	0
119	20250117	163300	1960019440	19000	19000	19000	19000	0
120	20250117	163200	1960019440	19000	19000	19000	19000	0
121	20250117	163100	1960019440	19000	19000	19000	19000	0
122	20250117	163000	1960019440	19000	19000	19000	19000	1652
123	20250117	162900	1960019440	19000	19000	19000	19000	0
124	20250117	162800	1960019440	19000	19000	19000	19000	0
125	20250117	162700	1960019440	19000	19000	19000	19000	0
126	20250117	162600	1960019440	19000	19000	19000	19000	0
127	20250117	162500	1960019440	19000	19000	19000	19000	0
128	20250117	162400	1960019440	19000	19000	19000	19000	0
129	20250117	162300	1960019440	19000	19000	19000	19000	0
130	20250117	162200	1960019440	19000	19000	19000	19000	0
131	20250117	162100	1960019440	19000	19000	19000	19000	0
132	20250117	162000	1960019440	19000	19000	19000	19000	0
133	20250117	161900	1960019440	19000	19000	19000	19000	0
134	20250117	161800	1960019440	19000	19000	19000	19000	0
135	20250117	161700	1960019440	19000	19000	19000	19000	0
136	20250117	161600	1960019440	19000	19000	19000	19000	0
137	20250117	161500	1960019440	19000	19000	19000	19000	0
138	20250117	161400	1960019440	19000	19000	19000	19000	0
139	20250117	161300	1960019440	19000	19000	19000	19000	0
140	20250117	161200	1960019440	19000	19000	19000	19000	0
141	20250117	161100	1960019440	19000	19000	19000	19000	0
142	20250117	161000	1960019440	19000	19000	19000	19000	0
143	20250117	160900	1960019440	19000	19000	19000	19000	0
144	20250117	160800	1960019440	19000	19000	19000	19000	0
145	20250117	160700	1960019440	19000	19000	19000	19000	0
146	20250117	160600	1960019440	19000	19000	19000	19000	0
147	20250117	160500	1960019440	19000	19000	19000	19000	0
148	20250117	160400	1960019440	19000	19000	19000	19000	0
149	20250117	160300	1960019440	19000	19000	19000	19000	0
150	20250117	160200	1960019440	19000	19000	19000	19000	0
151	20250117	160100	1960019440	19000	19000	19000	19000	0
152	20250117	160000	1960019440	19000	19000	19000	19000	1652
153	20250117	155900	1960019440	19000	19000	19000	19000	0
154	20250117	155800	1960019440	19000	19000	19000	19000	0
155	20250117	155700	1960019440	19000	19000	19000	19000	0
156	20250117	155600	1960019440	19000	19000	19000	19000	0
157	20250117	155500	1960019440	19000	19000	19000	19000	0
158	20250117	155400	1960019440	19000	19000	19000	19000	0
159	20250117	155300	1960019440	19000	19000	19000	19000	0
160	20250117	155200	1960019440	19000	19000	19000	19000	0
161	20250117	155100	1960019440	19000	19000	19000	19000	0
162	20250117	155000	1960019440	19000	19000	19000	19000	0
163	20250117	154900	1960019440	19000	19000	19000	19000	0
164	20250117	154800	1960019440	19000	19000	19000	19000	0
165	20250117	154700	1960019440	19000	19000	19000	19000	0
166	20250117	154600	1960019440	19000	19000	19000	19000	0
167	20250117	154500	1960019440	19000	19000	19000	19000	0
168	20250117	154400	1960019440	19000	19000	19000	19000	0
169	20250117	154300	1960019440	19000	19000	19000	19000	0
170	20250117	154200	1960019440	19000	19000	19000	19000	0
171	20250117	154100	1960019440	19000	19000	19000	19000	0
172	20250117	154000	1960019440	19000	19000	19000	19000	0
173	20250117	153900	1960019440	19000	19000	19000	19000	0
174	20250117	153800	1960019440	19000	19000	19000	19000	0
175	20250117	153700	1960019440	19000	19000	19000	19000	0
176	20250117	153600	1960019440	19000	19000	19000	19000	0
177	20250117	153500	1960019440	19000	19000	19000	19000	0
178	20250117	153400	1960019440	19000	19000	19000	19000	0
179	20250117	153300	1960019440	19000	19000	19000	19000	0
180	20250117	153200	1960019440	19000	19000	19000	19000	0
181	20250117	153100	1960019440	19000	19000	19000	19000	0
182	20250117	153000	1960019440	19000	19000	19000	19000	3304
183	20250117	152900	1928631440	19000	19000	19000	19000	0
184	20250117	152800	1928631440	19000	19000	19000	19000	0
185	20250117	152700	1928631440	19000	19000	19000	19000	0
186	20250117	152600	1928631440	19000	19000	19000	19000	0
187	20250117	152500	1928631440	19000	19000	19000	19000	0
188	20250117	152400	1928631440	19000	19000	19000	19000	0
189	20250117	152300	1928631440	19000	19000	19000	19000	0
190	20250117	152200	1928631440	19000	19000	19000	19000	0
191	20250117	152100	1928631440	19000	19000	19000	19000	0
192	20250117	152000	1928631440	19000	19000	19000	19000	0
193	20250117	151900	1928631440	19000	19000	19000	18990	206
194	20250117	151800	1924717590	19000	18990	19000	18990	784
195	20250117	151700	1909821640	19000	19000	19000	18990	35
196	20250117	151600	1909156650	18990	19000	19000	18990	86
197	20250117	151500	1907522750	18990	18990	19000	18990	308
198	20250117	151400	1901673310	19000	18990	19000	18990	55
199	20250117	151300	1900628350	19000	19000	19000	18990	187
200	20250117	151200	1897075700	19000	19000	19000	18990	355
201	20250117	151100	1890331070	19000	19000	19000	18990	101
202	20250117	151000	1888412220	19000	18990	19000	18990	61
203	20250117	150900	1887253280	18990	19000	19000	18990	40
204	20250117	150800	1886493350	19000	19000	19000	18990	466
205	20250117	150700	1877639390	19000	19000	19000	18990	144
206	20250117	150600	1874903600	18990	19000	19000	18990	288
207	20250117	150500	1869433630	19000	19000	19000	18990	41
208	20250117	150400	1868654640	19000	19000	19000	18990	20
209	20250117	150300	1868274720	19000	19000	19000	18990	28
210	20250117	150200	1867742830	19000	19000	19000	18990	73
211	20250117	150100	1866355870	19000	19000	19000	18990	16
212	20250117	150000	1866051900	19000	19000	19000	18990	16
213	20250117	145900	1865747910	19000	18990	19000	18990	44
214	20250117	145800	1864912330	19000	19000	19000	18990	58
215	20250117	145700	1863810340	19000	18990	19000	18990	11
216	20250117	145600	1863601350	19000	18990	19000	18990	209
217	20250117	145500	1859630360	19000	18990	19000	18990	120
218	20250117	145400	1857351430	18990	18980	18990	18980	63
219	20250117	145300	1856155170	18990	18990	18990	18980	7
220	20250117	145200	1856022250	18990	19000	19000	18990	1062
221	20250117	145100	1835854090	19000	18990	19000	18990	618
222	20250117	145000	1824112190	18990	18990	19000	18990	730
223	20250117	144900	1810248990	18990	19010	19010	18990	748
224	20250117	144800	1796038110	19010	19010	19010	19000	56
225	20250117	144700	1794973560	19010	19010	19010	19000	288
226	20250117	144600	1789498800	19010	19000	19010	19000	389
227	20250117	144500	1782106300	19000	18990	19000	18980	468
228	20250117	144400	1773216730	18990	18990	18990	18980	39
229	20250117	144300	1772476130	18990	18990	18990	18980	46
230	20250117	144200	1771602890	18990	18970	18990	18970	7
231	20250117	144100	1771470000	18990	18970	18990	18970	135
232	20250117	144000	1768907290	18970	18970	18970	18970	29
233	20250117	143900	1768357160	18970	18970	18970	18970	76
234	20250117	143800	1766915440	18970	18970	18970	18970	2
235	20250117	143700	1766877500	18990	18970	18990	18970	82
236	20250117	143600	1765320520	18970	19000	19000	18970	11
237	20250117	143500	1765111550	18980	18970	18980	18970	3
238	20250117	143400	1765054620	18970	18970	18970	18970	1
239	20250117	143300	1765035650	18960	19000	19000	18960	489
240	20250117	143200	1755758140	18980	18990	19000	18980	1170
241	20250117	143100	1733532910	18990	18980	18990	18980	1584
242	20250117	143000	1703456290	18970	18970	18970	18970	0
243	20250117	142900	1703456290	18970	18970	18980	18970	30
244	20250117	142800	1702887000	18970	18980	18980	18970	274
245	20250117	142700	1697686660	18970	18960	18970	18960	18
246	20250117	142600	1697345210	18960	18960	18960	18960	1
247	20250117	142500	1697326250	18960	18960	18960	18960	2
248	20250117	142400	1697288330	18960	18980	18980	18960	59
249	20250117	142300	1696168570	18980	18980	18980	18980	1
250	20250117	142200	1696149590	18970	18970	18970	18970	64
251	20250117	142100	1694935510	18970	18980	18980	18970	599
252	20250117	142000	1683572220	18980	18980	18980	18970	10
253	20250117	141900	1683382430	18980	18990	18990	18980	65
254	20250117	141800	1682148660	18980	18990	18990	18980	37
255	20250117	141700	1681446280	18980	18990	18990	18980	36
256	20250117	141600	1680762960	18990	18980	18990	18980	28
257	20250117	141500	1680231510	18980	18980	18980	18980	13
258	20250117	141400	1679984770	18980	18980	18980	18980	3
259	20250117	141300	1679927830	18980	18990	18990	18970	153
260	20250117	141200	1677023540	18980	18980	18980	18980	7
261	20250117	141100	1676890680	18970	18980	18980	18970	4
262	20250117	141000	1676814770	18990	18980	18990	18980	629
263	20250117	140900	1664876140	18980	18980	18980	18980	6
264	20250117	140800	1664762260	18980	18980	18980	18980	45
265	20250117	140700	1663908160	18970	18980	18980	18970	3
266	20250117	140600	1663851230	18980	18970	18980	18970	11
267	20250117	140500	1663642470	18980	18990	18990	18980	238
268	20250117	140400	1659125130	18990	18980	18990	18980	201
269	20250117	140300	1655310130	18980	18970	18980	18970	184
270	20250117	140200	1651817820	18980	18980	18980	18970	21
271	20250117	140100	1651419250	18980	18980	18980	18980	2
272	20250117	140000	1651381290	18970	18980	18980	18970	2
273	20250117	135900	1651343340	18970	18970	18970	18970	1
274	20250117	135800	1651324370	18970	18970	18970	18970	107
275	20250117	135700	1649294580	18980	18970	18980	18970	66
276	20250117	135600	1648042000	18970	18970	18970	18970	0
277	20250117	135500	1648042000	18970	18970	18970	18970	67
278	20250117	135400	1646771010	18960	18970	18970	18960	13
279	20250117	135300	1646524410	18970	18970	18970	18970	69
280	20250117	135200	1645215480	18970	18970	18980	18970	282
281	20250117	135100	1639863940	18970	18970	18970	18970	2
282	20250117	135000	1639826000	18980	18980	18980	18970	1044
283	20250117	134900	1620020410	18980	18980	18980	18970	214
284	20250117	134800	1615960580	18980	18980	18980	18980	8
285	20250117	134700	1615808740	18980	18980	18980	18980	47
286	20250117	134600	1614916680	18980	18980	18980	18970	59
287	20250117	134500	1613796870	18980	18980	18980	18970	12
288	20250117	134400	1613569120	18980	18980	18980	18980	8
289	20250117	134300	1613417280	18980	18980	18980	18970	34
290	20250117	134200	1612772020	18990	18990	18990	18970	131
291	20250117	134100	1610285650	18990	18990	18990	18980	19
292	20250117	134000	1609924900	18990	18980	19000	18980	324
293	20250117	133900	1603774780	18990	18990	18990	18980	364
294	20250117	133800	1596862830	18990	19000	19000	18980	5
295	20250117	133700	1596767880	19000	18990	19000	18990	114
296	20250117	133600	1594602380	19000	19000	19000	19000	6
297	20250117	133500	1594488380	18970	19010	19010	18970	2072
298	20250117	133400	1555166660	18990	19010	19010	18990	65
299	20250117	133300	1553931180	19010	18980	19010	18980	2
300	20250117	133200	1553893190	19010	19000	19010	19000	664
301	20250117	133100	1541277130	18990	18990	18990	18990	5
302	20250117	133000	1541182180	18990	19000	19000	18990	320
303	20250117	132900	1535105280	19000	19000	19000	19000	62
304	20250117	132800	1533927280	18990	19000	19000	18990	64
305	20250117	132700	1532711300	19000	19000	19000	19000	205
306	20250117	132600	1528816300	18990	19000	19000	18990	121
307	20250117	132500	1526518310	18990	18990	18990	18990	0
308	20250117	132400	1526518310	18990	19000	19000	18990	60
309	20250117	132300	1525378350	19000	19010	19010	19000	446
310	20250117	132200	1516904080	19010	19000	19010	19000	159
311	20250117	132100	1513882010	19010	19000	19010	19000	19
312	20250117	132000	1513520950	19010	18990	19010	18990	245
313	20250117	131900	1508865700	19000	19000	19000	19000	630
314	20250117	131800	1496895700	19000	19000	19000	19000	32
315	20250117	131700	1496287700	19000	19000	19000	18990	103
316	20250117	131600	1494330910	19000	19000	19000	19000	27
317	20250117	131500	1493817910	18990	18990	18990	18990	43
318	20250117	131400	1493001340	18990	18990	18990	18990	33
319	20250117	131300	1492374670	18990	18990	18990	18990	105
320	20250117	131200	1490380720	18990	18990	18990	18980	103
321	20250117	131100	1488424770	18990	18990	18990	18990	120
322	20250117	131000	1486145970	18990	18990	18990	18990	1
323	20250117	130900	1486126980	18980	18980	18980	18980	13
324	20250117	130800	1485880240	18990	18990	18990	18990	220
325	20250117	130700	1481702440	18990	18990	18990	18990	154
326	20250117	130600	1478777980	19000	19000	19000	18990	140
327	20250117	130500	1476118180	18990	18990	18990	18990	135
328	20250117	130400	1473554530	19000	19000	19000	19000	56
329	20250117	130300	1472490530	18990	19000	19000	18990	430
330	20250117	130200	1464324270	19000	19000	19000	19000	5
331	20250117	130100	1464229270	19000	19000	19000	19000	71
332	20250117	130000	1462880270	19010	18990	19010	18990	30
333	20250117	125900	1462310070	19000	19000	19000	19000	86
334	20250117	125800	1460676070	19000	19000	19010	18990	484
335	20250117	125700	1451480080	19000	19000	19000	19000	656
336	20250117	125600	1439016080	19000	18980	19000	18980	97
337	20250117	125500	1437173160	18990	18990	18990	18990	20
338	20250117	125400	1436793360	18990	19000	19000	18990	800
339	20250117	125300	1421601250	19000	19000	19010	19000	710
340	20250117	125200	1408105930	19000	18990	19000	18990	445
341	20250117	125100	1399650960	18990	18990	18990	18990	1
342	20250117	125000	1399631970	18990	18980	18990	18980	34
343	20250117	124900	1398986340	18990	18990	18990	18990	70
344	20250117	124800	1397657040	18980	19000	19000	18980	56
345	20250117	124700	1396593520	19000	18990	19000	18990	217
346	20250117	124600	1392471070	18980	18970	18980	18970	60
347	20250117	124500	1391332300	18980	18980	18980	18980	1
348	20250117	124400	1391313320	18970	18980	18980	18970	5
349	20250117	124300	1391218460	18980	18970	18980	18970	40
350	20250117	124200	1390459320	18980	18990	19000	18980	548
351	20250117	124100	1380057510	18990	18990	18990	18990	10
352	20250117	124000	1379867610	18980	19000	19000	18980	13
353	20250117	123900	1379620670	19000	18990	19000	18990	401
354	20250117	123800	1372005580	18990	19000	19000	18990	78
355	20250117	123700	1370524000	19000	19000	19000	19000	52
356	20250117	123600	1369536000	19000	19000	19000	18990	76
357	20250117	123500	1368092520	18990	19000	19000	18990	34
358	20250117	123400	1367446720	19000	19000	19000	18990	90
359	20250117	123300	1365736760	19000	19000	19000	19000	68
360	20250117	123200	1364444760	19000	19000	19000	18990	19
361	20250117	123100	1364083790	19000	19000	19000	19000	25
362	20250117	123000	1363608790	19010	18990	19010	18990	36
363	20250117	122900	1362924900	18990	18990	18990	18990	46
364	20250117	122800	1362051360	18990	19000	19000	18990	16
365	20250117	122700	1361747410	19000	18990	19000	18990	34
366	20250117	122600	1361101530	18990	19000	19000	18990	14
367	20250117	122500	1360835560	19000	19000	19000	19000	2
368	20250117	122400	1360797560	19000	18990	19000	18990	116
369	20250117	122300	1358594100	18990	18990	19000	18990	143
370	20250117	122200	1355877970	18990	18990	18990	18990	4
371	20250117	122100	1355802010	18990	18990	18990	18990	68
372	20250117	122000	1354510690	18990	18990	18990	18980	446
373	20250117	121900	1346041310	18990	18990	18990	18990	37
374	20250117	121800	1345338680	18980	18990	18990	18980	44
375	20250117	121700	1344503270	18990	18980	18990	18980	577
376	20250117	121600	1333546140	18980	18990	18990	18980	584
377	20250117	121500	1322459150	19000	19000	19000	19000	0
378	20250117	121400	1322459150	19000	19000	19010	18990	912
379	20250117	121300	1305131440	19000	19020	19020	19000	218
380	20250117	121200	1300989420	19000	19000	19000	19000	96
381	20250117	121100	1299165420	19010	19020	19020	19000	488
382	20250117	121000	1289888670	19010	19020	19020	19010	182
383	20250117	120900	1286427260	19010	19010	19020	19010	166
384	20250117	120800	1283271580	19010	19020	19020	19010	59
385	20250117	120700	1282149440	19020	19020	19020	19020	40
386	20250117	120600	1281388640	19010	19020	19020	19010	40
387	20250117	120500	1280627870	19020	19010	19020	19010	185
388	20250117	120400	1277109210	19020	19020	19020	19020	86
389	20250117	120300	1275473490	19020	19010	19020	19010	77
390	20250117	120200	1274009530	19020	19020	19020	19020	41
391	20250117	120100	1273229710	19010	19010	19010	19010	6
392	20250117	120000	1273115650	19020	19010	19020	19010	540
393	20250117	115900	1262850210	19010	19010	19020	19010	73
394	20250117	115800	1261461980	19020	19020	19030	19010	577
395	20250117	115700	1250486450	19020	18990	19020	18990	930
396	20250117	115600	1232806650	19000	19000	19010	18990	2887
397	20250117	115500	1177952990	18990	18990	19000	18990	52
398	20250117	115400	1176965120	19000	18980	19000	18980	82
399	20250117	115300	1175407720	19000	18970	19000	18970	1385
400	20250117	115200	1149115600	18970	18970	18980	18960	520
401	20250117	115100	1139249650	18970	18970	18970	18960	50
402	20250117	115000	1138301330	18970	18960	18970	18960	608
403	20250117	114900	1126767590	18970	18960	18970	18960	48
404	20250117	114800	1125857190	18960	18960	18970	18960	395
405	20250117	114700	1118366070	18960	18960	18960	18960	8
406	20250117	114600	1118214390	18960	18970	18970	18960	261
407	20250117	114500	1113265530	18960	18960	18970	18960	138
408	20250117	114400	1110648550	18970	18960	18970	18960	68
409	20250117	114300	1109358710	18960	18970	18970	18960	10
410	20250117	114200	1109169040	18970	18970	18970	18960	281
411	20250117	114100	1103838480	18970	18970	18980	18970	22
412	20250117	114000	1103421130	18980	18980	18980	18970	336
413	20250117	113900	1097046860	18980	18980	18980	18970	684
414	20250117	113800	1084070480	18970	18980	18980	18970	223
415	20250117	113700	1079838870	18980	18980	18980	18980	23
416	20250117	113600	1079402330	18980	18980	18980	18970	699
417	20250117	113500	1066135330	18980	18980	18990	18980	65
418	20250117	113400	1064901540	18990	19000	19000	18990	134
419	20250117	113300	1062356810	18990	19000	19000	18990	1105
420	20250117	113200	1041361970	18980	18990	18990	18980	576
421	20250117	113100	1030423750	18990	18990	18990	18990	16
422	20250117	113000	1030119910	18990	19000	19000	18990	58
423	20250117	112900	1029018480	19000	18990	19000	18990	1197
424	20250117	112800	1006286530	19000	19000	19000	19000	33
425	20250117	112700	1005659530	18990	19000	19000	18990	98
426	20250117	112600	1003797760	18990	19000	19000	18990	37
427	20250117	112500	1003094790	19000	18990	19000	18990	1254
428	20250117	112400	979280930	18990	18990	18990	18980	31
429	20250117	112300	978692250	18990	18990	18990	18980	122
430	20250117	112200	976375660	18990	18970	18990	18970	493
431	20250117	112100	967018320	18970	18970	18970	18970	4
432	20250117	112000	966942440	18970	18980	18980	18970	71
433	20250117	111900	965594990	18970	18970	18970	18970	89
434	20250117	111800	963906660	18980	18980	18980	18970	84
435	20250117	111700	962312460	18970	18980	18980	18970	183
436	20250117	111600	958839900	18970	18980	18980	18970	69
437	20250117	111500	957530800	18980	18980	18990	18980	158
438	20250117	111400	954531740	18980	18980	18990	18980	317
439	20250117	111300	948515070	18980	18980	18990	18980	249
440	20250117	111200	943788640	18980	18980	18980	18980	108
441	20250117	111100	941738800	18980	18980	18990	18980	56
442	20250117	111000	940675910	18970	18960	18990	18960	2128
443	20250117	110900	900303130	18960	18970	18970	18960	1164
444	20250117	110800	878232440	18970	18960	18970	18960	12
445	20250117	110700	878004860	18970	18960	18970	18960	534
446	20250117	110600	867878540	18950	18960	18960	18950	148
447	20250117	110500	865072560	18970	18950	18970	18940	1123
448	20250117	110400	843775700	18950	18940	18950	18940	212
449	20250117	110300	839758900	18940	18950	18950	18940	17
450	20250117	110200	839436760	18940	18940	18950	18940	56
451	20250117	110100	838376100	18940	18950	18960	18940	91
452	20250117	110000	836651590	18950	18960	18960	18950	80
453	20250117	105900	835135580	18950	18960	18960	18950	21
454	20250117	105800	834737560	18960	18970	18970	18960	31
455	20250117	105700	834149550	18960	18950	18960	18950	17
456	20250117	105600	833827240	18950	18950	18960	18950	21
457	20250117	105500	833429260	18960	18960	18970	18960	613
458	20250117	105400	821806760	18960	18970	18970	18960	89
459	20250117	105300	820119000	18960	18970	18970	18960	46
460	20250117	105200	819246430	18970	18970	18970	18960	54
461	20250117	105100	818222210	18970	18970	18970	18960	61
462	20250117	105000	817065050	18970	18960	18970	18960	65
463	20250117	104900	815832560	18970	18960	18970	18950	497
464	20250117	104800	806409320	18960	18960	18960	18950	34
465	20250117	104700	805764710	18960	18960	18960	18950	29
466	20250117	104600	805215030	18960	18960	18960	18950	10
467	20250117	104500	805025470	18950	18940	18950	18940	956
468	20250117	104400	786918280	18930	18940	18940	18930	54
469	20250117	104300	785895650	18950	18940	18950	18930	248
470	20250117	104200	781197640	18940	18950	18950	18940	82
471	20250117	104100	779644540	18940	18940	18950	18940	51
472	20250117	104000	778678290	18930	18940	18940	18930	38
473	20250117	103900	777958800	18940	18940	18950	18940	45
474	20250117	103800	777106490	18930	18950	18950	18930	115
475	20250117	103700	774928540	18940	18930	18940	18930	243
476	20250117	103600	770327220	18930	18950	18950	18930	1505
477	20250117	103500	741819900	18950	18960	18960	18950	104
478	20250117	103400	739848660	18950	18960	18960	18950	7
479	20250117	103300	739715990	18960	18950	18960	18940	240
480	20250117	103200	735167670	18940	18960	18960	18940	798
481	20250117	103100	720042400	18960	18960	18960	18950	671
482	20250117	103000	707322860	18960	18960	18960	18960	15
483	20250117	102900	707038460	18960	18970	18970	18960	18
484	20250117	102800	706697170	18970	18970	18970	18960	39
485	20250117	102700	705957370	18960	18950	18960	18950	529
486	20250117	102600	695927560	18950	18970	18970	18950	332
487	20250117	102500	689632840	18960	18950	18960	18950	360
488	20250117	102400	682808240	18950	18960	18960	18950	65
489	20250117	102300	681576450	18950	18960	18960	18950	73
490	20250117	102200	680193000	18950	18940	18960	18940	205
491	20250117	102100	676308820	18950	18950	18950	18950	59
492	20250117	102000	675190770	18950	18960	18960	18940	838
493	20250117	101900	659310670	18950	18960	18960	18950	39
494	20250117	101800	658571240	18950	18960	18960	18950	10
495	20250117	101700	658381670	18950	18950	18950	18950	53
496	20250117	101600	657377320	18950	18940	18950	18940	945
497	20250117	101500	639469690	18950	18950	18950	18950	53
498	20250117	101400	638465340	18940	18950	18950	18940	439
499	20250117	101300	630146820	18950	18960	18990	18950	1924
500	20250117	101200	593651670	18960	18970	18970	18960	456
501	20250117	101100	585005870	18970	18960	18970	18960	126
502	20250117	101000	582616600	18970	18970	18970	18960	152
503	20250117	100900	579733490	18960	18960	18970	18960	38
504	20250117	100800	579012680	18970	18960	18970	18950	240
505	20250117	100700	574462210	18960	18950	18960	18950	356
506	20250117	100600	567712770	18950	18960	18960	18950	75
507	20250117	100500	566290960	18950	18950	18960	18950	368
508	20250117	100400	559317250	18940	18950	18950	18940	140
509	20250117	100300	556664560	18940	18950	18950	18940	64
510	20250117	100200	555452300	18940	18930	18940	18920	1466
511	20250117	100100	527687300	18930	18920	18930	18920	188
512	20250117	100000	524128620	18930	18920	18930	18920	9
513	20250117	095900	523958310	18930	18920	18930	18920	28
514	20250117	095800	523428420	18930	18940	18940	18930	143
515	20250117	095700	520720420	18930	18930	18930	18920	117
516	20250117	095600	518505650	18920	18950	18950	18920	776
517	20250117	095500	503817770	18960	18960	18960	18950	61
518	20250117	095400	502661700	18950	18960	18960	18950	38
519	20250117	095300	501941470	18960	18960	18960	18950	414
520	20250117	095200	494095410	18960	18960	18960	18960	18
521	20250117	095100	493754130	18960	18960	18960	18950	107
522	20250117	095000	491725660	18960	18950	18960	18950	13
523	20250117	094900	491479190	18960	18930	18960	18930	1834
524	20250117	094800	456758490	18930	18930	18930	18920	1135
525	20250117	094700	435272970	18920	18900	18930	18900	411
526	20250117	094600	427498770	18900	18920	18920	18900	478
527	20250117	094500	418464550	18900	18910	18920	18900	171
528	20250117	094400	415230960	18900	18910	18910	18900	79
529	20250117	094300	413737730	18910	18910	18910	18900	47
530	20250117	094200	412849120	18910	18930	18930	18910	75
531	20250117	094100	411430490	18920	18930	18930	18920	68
532	20250117	094000	410143880	18930	18930	18930	18900	543
533	20250117	093900	399874790	18930	18930	18930	18920	111
534	20250117	093800	397774580	18930	18920	18930	18910	402
535	20250117	093700	390168880	18920	18910	18920	18910	152
536	20250117	093600	387294430	18910	18910	18910	18910	45
537	20250117	093500	386443480	18910	18920	18920	18910	66
538	20250117	093400	385194890	18920	18910	18920	18900	138
539	20250117	093300	382585410	18910	18910	18910	18900	367
540	20250117	093200	375648970	18910	18900	18910	18900	370
541	20250117	093100	368655960	18900	18900	18900	18890	80
542	20250117	093000	367143990	18900	18900	18900	18890	247
543	20250117	092900	362475800	18890	18890	18900	18890	125
544	20250117	092800	360114520	18890	18890	18890	18890	0
545	20250117	092700	360114520	18890	18900	18900	18890	26
546	20250117	092600	359623280	18900	18900	18900	18900	485
547	20250117	092500	350456780	18900	18930	18930	18900	225
548	20250117	092400	346199960	18930	18930	18930	18930	5
549	20250117	092300	346105310	18920	18950	18950	18920	290
550	20250117	092200	340613710	18950	18930	18960	18930	189
551	20250117	092100	337034310	18930	18960	18970	18930	181
552	20250117	092000	333605500	18960	18970	18980	18940	465
553	20250117	091900	324785540	18950	18930	18970	18930	2760
554	20250117	091800	272486080	18920	18920	18920	18920	353
555	20250117	091700	265807320	18930	18930	18940	18930	232
556	20250117	091600	261415350	18930	18940	18940	18930	161
557	20250117	091500	258367570	18940	18920	18940	18920	522
558	20250117	091400	248487300	18920	18910	18920	18900	815
559	20250117	091300	233075670	18910	18880	18910	18880	249
560	20250117	091200	228373220	18880	18880	18880	18870	742
561	20250117	091100	214366290	18880	18880	18880	18870	1154
562	20250117	091000	192584720	18880	18880	18880	18880	229
563	20250117	090900	188261200	18880	18880	18890	18880	1816
564	20250117	090800	153975060	18890	18920	18930	18890	1841
565	20250117	090700	119160530	18930	18920	18930	18920	144
566	20250117	090600	116435620	18890	18920	18930	18890	1363
567	20250117	090500	90652980	18910	18900	18910	18890	630
568	20250117	090400	78743110	18910	18890	18910	18880	714
569	20250117	090300	65262070	18880	18890	18920	18880	456
570	20250117	090200	56642810	18920	18920	18920	18890	1087
571	20250117	090100	36096860	18920	18920	18930	18890	286
572	20250117	090000	30685700	18880	18880	18910	18880	1625