KissMeData/095660/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	200700	1438989600	18660	18660	18660	18660	1764
3	20250124	200600	1438989600	18660	18660	18660	18660	0
4	20250124	200500	1438989600	18660	18660	18660	18660	0
5	20250124	200400	1438989600	18660	18660	18660	18660	0
6	20250124	200300	1438989600	18660	18660	18660	18660	0
7	20250124	200200	1438989600	18660	18660	18660	18660	0
8	20250124	200100	1438989600	18660	18660	18660	18660	0
9	20250124	200000	1438989600	18660	18660	18660	18660	0
10	20250124	195900	1438989600	18660	18660	18660	18660	0
11	20250124	195800	1438989600	18660	18660	18660	18660	0
12	20250124	195700	1438989600	18660	18660	18660	18660	0
13	20250124	195600	1438989600	18660	18660	18660	18660	0
14	20250124	195500	1438989600	18660	18660	18660	18660	0
15	20250124	195400	1438989600	18660	18660	18660	18660	0
16	20250124	195300	1438989600	18660	18660	18660	18660	0
17	20250124	195200	1438989600	18660	18660	18660	18660	0
18	20250124	195100	1438989600	18660	18660	18660	18660	0
19	20250124	195000	1438989600	18660	18660	18660	18660	0
20	20250124	194900	1438989600	18660	18660	18660	18660	0
21	20250124	194800	1438989600	18660	18660	18660	18660	0
22	20250124	194700	1438989600	18660	18660	18660	18660	0
23	20250124	194600	1438989600	18660	18660	18660	18660	0
24	20250124	194500	1438989600	18660	18660	18660	18660	0
25	20250124	194400	1438989600	18660	18660	18660	18660	0
26	20250124	194300	1438989600	18660	18660	18660	18660	0
27	20250124	194200	1438989600	18660	18660	18660	18660	0
28	20250124	194100	1438989600	18660	18660	18660	18660	0
29	20250124	194000	1438989600	18660	18660	18660	18660	0
30	20250124	193900	1438989600	18660	18660	18660	18660	0
31	20250124	193800	1438989600	18660	18660	18660	18660	0
32	20250124	193700	1438989600	18660	18660	18660	18660	1764
33	20250124	193600	1438989600	18660	18660	18660	18660	0
34	20250124	193500	1438989600	18660	18660	18660	18660	0
35	20250124	193400	1438989600	18660	18660	18660	18660	0
36	20250124	193300	1438989600	18660	18660	18660	18660	0
37	20250124	193200	1438989600	18660	18660	18660	18660	0
38	20250124	193100	1438989600	18660	18660	18660	18660	0
39	20250124	193000	1438989600	18660	18660	18660	18660	0
40	20250124	192900	1438989600	18660	18660	18660	18660	0
41	20250124	192800	1438989600	18660	18660	18660	18660	0
42	20250124	192700	1438989600	18660	18660	18660	18660	0
43	20250124	192600	1438989600	18660	18660	18660	18660	0
44	20250124	192500	1438989600	18660	18660	18660	18660	0
45	20250124	192400	1438989600	18660	18660	18660	18660	0
46	20250124	192300	1438989600	18660	18660	18660	18660	0
47	20250124	192200	1438989600	18660	18660	18660	18660	0
48	20250124	192100	1438989600	18660	18660	18660	18660	0
49	20250124	192000	1438989600	18660	18660	18660	18660	0
50	20250124	191900	1438989600	18660	18660	18660	18660	0
51	20250124	191800	1438989600	18660	18660	18660	18660	0
52	20250124	191700	1438989600	18660	18660	18660	18660	0
53	20250124	191600	1438989600	18660	18660	18660	18660	0
54	20250124	191500	1438989600	18660	18660	18660	18660	0
55	20250124	191400	1438989600	18660	18660	18660	18660	0
56	20250124	191300	1438989600	18660	18660	18660	18660	0
57	20250124	191200	1438989600	18660	18660	18660	18660	0
58	20250124	191100	1438989600	18660	18660	18660	18660	0
59	20250124	191000	1438989600	18660	18660	18660	18660	0
60	20250124	190900	1438989600	18660	18660	18660	18660	0
61	20250124	190800	1438989600	18660	18660	18660	18660	0
62	20250124	190700	1438989600	18660	18660	18660	18660	1764
63	20250124	190600	1438989600	18660	18660	18660	18660	0
64	20250124	190500	1438989600	18660	18660	18660	18660	0
65	20250124	190400	1438989600	18660	18660	18660	18660	0
66	20250124	190300	1438989600	18660	18660	18660	18660	0
67	20250124	190200	1438989600	18660	18660	18660	18660	0
68	20250124	190100	1438989600	18660	18660	18660	18660	0
69	20250124	190000	1438989600	18660	18660	18660	18660	0
70	20250124	185900	1438989600	18660	18660	18660	18660	0
71	20250124	185800	1438989600	18660	18660	18660	18660	0
72	20250124	185700	1438989600	18660	18660	18660	18660	0
73	20250124	185600	1438989600	18660	18660	18660	18660	0
74	20250124	185500	1438989600	18660	18660	18660	18660	0
75	20250124	185400	1438989600	18660	18660	18660	18660	0
76	20250124	185300	1438989600	18660	18660	18660	18660	0
77	20250124	185200	1438989600	18660	18660	18660	18660	0
78	20250124	185100	1438989600	18660	18660	18660	18660	0
79	20250124	185000	1438989600	18660	18660	18660	18660	0
80	20250124	184900	1438989600	18660	18660	18660	18660	0
81	20250124	184800	1438989600	18660	18660	18660	18660	0
82	20250124	184700	1438989600	18660	18660	18660	18660	0
83	20250124	184600	1438989600	18660	18660	18660	18660	0
84	20250124	184500	1438989600	18660	18660	18660	18660	0
85	20250124	184400	1438989600	18660	18660	18660	18660	0
86	20250124	184300	1438989600	18660	18660	18660	18660	0
87	20250124	184200	1438989600	18660	18660	18660	18660	0
88	20250124	184100	1438989600	18660	18660	18660	18660	0
89	20250124	184000	1438989600	18660	18660	18660	18660	0
90	20250124	183900	1438989600	18660	18660	18660	18660	0
91	20250124	183800	1438989600	18660	18660	18660	18660	0
92	20250124	183700	1438989600	18660	18660	18660	18660	1764
93	20250124	183600	1438989600	18660	18660	18660	18660	0
94	20250124	183500	1438989600	18660	18660	18660	18660	0
95	20250124	183400	1438989600	18660	18660	18660	18660	0
96	20250124	183300	1438989600	18660	18660	18660	18660	0
97	20250124	183200	1438989600	18660	18660	18660	18660	0
98	20250124	183100	1438989600	18660	18660	18660	18660	0
99	20250124	183000	1438989600	18660	18660	18660	18660	0
100	20250124	182900	1438989600	18660	18660	18660	18660	0
101	20250124	182800	1438989600	18660	18660	18660	18660	0
102	20250124	182700	1438989600	18660	18660	18660	18660	0
103	20250124	182600	1438989600	18660	18660	18660	18660	0
104	20250124	182500	1438989600	18660	18660	18660	18660	0
105	20250124	182400	1438989600	18660	18660	18660	18660	0
106	20250124	182300	1438989600	18660	18660	18660	18660	0
107	20250124	182200	1438989600	18660	18660	18660	18660	0
108	20250124	182100	1438989600	18660	18660	18660	18660	0
109	20250124	182000	1438989600	18660	18660	18660	18660	0
110	20250124	181900	1438989600	18660	18660	18660	18660	0
111	20250124	181800	1438989600	18660	18660	18660	18660	0
112	20250124	181700	1438989600	18660	18660	18660	18660	0
113	20250124	181600	1438989600	18660	18660	18660	18660	0
114	20250124	181500	1438989600	18660	18660	18660	18660	0
115	20250124	181400	1438989600	18660	18660	18660	18660	0
116	20250124	181300	1438989600	18660	18660	18660	18660	0
117	20250124	181200	1438989600	18660	18660	18660	18660	0
118	20250124	181100	1438989600	18660	18660	18660	18660	0
119	20250124	181000	1438989600	18660	18660	18660	18660	0
120	20250124	180900	1438989600	18660	18660	18660	18660	0
121	20250124	180800	1438989600	18660	18660	18660	18660	0
122	20250124	180700	1438989600	18660	18660	18660	18660	1764
123	20250124	180600	1438989600	18660	18660	18660	18660	0
124	20250124	180500	1438989600	18660	18660	18660	18660	0
125	20250124	180400	1438989600	18660	18660	18660	18660	0
126	20250124	180300	1438989600	18660	18660	18660	18660	0
127	20250124	180200	1438989600	18660	18660	18660	18660	0
128	20250124	180100	1438989600	18660	18660	18660	18660	0
129	20250124	180000	1438989600	18660	18660	18660	18660	0
130	20250124	175900	1438989600	18660	18660	18660	18660	0
131	20250124	175800	1438989600	18660	18660	18660	18660	0
132	20250124	175700	1438989600	18660	18660	18660	18660	0
133	20250124	175600	1438989600	18660	18660	18660	18660	0
134	20250124	175500	1438989600	18660	18660	18660	18660	0
135	20250124	175400	1438989600	18660	18660	18660	18660	0
136	20250124	175300	1438989600	18660	18660	18660	18660	0
137	20250124	175200	1438989600	18660	18660	18660	18660	0
138	20250124	175100	1438989600	18660	18660	18660	18660	0
139	20250124	175000	1438989600	18660	18660	18660	18660	0
140	20250124	174900	1438989600	18660	18660	18660	18660	0
141	20250124	174800	1438989600	18660	18660	18660	18660	0
142	20250124	174700	1438989600	18660	18660	18660	18660	0
143	20250124	174600	1438989600	18660	18660	18660	18660	0
144	20250124	174500	1438989600	18660	18660	18660	18660	0
145	20250124	174400	1438989600	18660	18660	18660	18660	0
146	20250124	174300	1438989600	18660	18660	18660	18660	0
147	20250124	174200	1438989600	18660	18660	18660	18660	0
148	20250124	174100	1438989600	18660	18660	18660	18660	0
149	20250124	174000	1438989600	18660	18660	18660	18660	0
150	20250124	173900	1438989600	18660	18660	18660	18660	0
151	20250124	173800	1438989600	18660	18660	18660	18660	0
152	20250124	173700	1438989600	18660	18660	18660	18660	1764
153	20250124	173600	1438989600	18660	18660	18660	18660	0
154	20250124	173500	1438989600	18660	18660	18660	18660	0
155	20250124	173400	1438989600	18660	18660	18660	18660	0
156	20250124	173300	1438989600	18660	18660	18660	18660	0
157	20250124	173200	1438989600	18660	18660	18660	18660	0
158	20250124	173100	1438989600	18660	18660	18660	18660	0
159	20250124	173000	1438989600	18660	18660	18660	18660	0
160	20250124	172900	1438989600	18660	18660	18660	18660	0
161	20250124	172800	1438989600	18660	18660	18660	18660	0
162	20250124	172700	1438989600	18660	18660	18660	18660	0
163	20250124	172600	1438989600	18660	18660	18660	18660	0
164	20250124	172500	1438989600	18660	18660	18660	18660	0
165	20250124	172400	1438989600	18660	18660	18660	18660	0
166	20250124	172300	1438989600	18660	18660	18660	18660	0
167	20250124	172200	1438989600	18660	18660	18660	18660	0
168	20250124	172100	1438989600	18660	18660	18660	18660	0
169	20250124	172000	1438989600	18660	18660	18660	18660	0
170	20250124	171900	1438989600	18660	18660	18660	18660	0
171	20250124	171800	1438989600	18660	18660	18660	18660	0
172	20250124	171700	1438989600	18660	18660	18660	18660	0
173	20250124	171600	1438989600	18660	18660	18660	18660	0
174	20250124	171500	1438989600	18660	18660	18660	18660	0
175	20250124	171400	1438989600	18660	18660	18660	18660	0
176	20250124	171300	1438989600	18660	18660	18660	18660	0
177	20250124	171200	1438989600	18660	18660	18660	18660	0
178	20250124	171100	1438989600	18660	18660	18660	18660	0
179	20250124	171000	1438989600	18660	18660	18660	18660	0
180	20250124	170900	1438989600	18660	18660	18660	18660	0
181	20250124	170800	1438989600	18660	18660	18660	18660	0
182	20250124	170700	1438989600	18660	18660	18660	18660	1764
183	20250124	170600	1438989600	18660	18660	18660	18660	0
184	20250124	170500	1438989600	18660	18660	18660	18660	0
185	20250124	170400	1438989600	18660	18660	18660	18660	0
186	20250124	170300	1438989600	18660	18660	18660	18660	0
187	20250124	170200	1438989600	18660	18660	18660	18660	0
188	20250124	170100	1438989600	18660	18660	18660	18660	0
189	20250124	170000	1438989600	18660	18660	18660	18660	0
190	20250124	165900	1438989600	18660	18660	18660	18660	0
191	20250124	165800	1438989600	18660	18660	18660	18660	0
192	20250124	165700	1438989600	18660	18660	18660	18660	0
193	20250124	165600	1438989600	18660	18660	18660	18660	0
194	20250124	165500	1438989600	18660	18660	18660	18660	0
195	20250124	165400	1438989600	18660	18660	18660	18660	0
196	20250124	165300	1438989600	18660	18660	18660	18660	0
197	20250124	165200	1438989600	18660	18660	18660	18660	0
198	20250124	165100	1438989600	18660	18660	18660	18660	0
199	20250124	165000	1438989600	18660	18660	18660	18660	0
200	20250124	164900	1438989600	18660	18660	18660	18660	0
201	20250124	164800	1438989600	18660	18660	18660	18660	0
202	20250124	164700	1438989600	18660	18660	18660	18660	0
203	20250124	164600	1438989600	18660	18660	18660	18660	0
204	20250124	164500	1438989600	18660	18660	18660	18660	0
205	20250124	164400	1438989600	18660	18660	18660	18660	0
206	20250124	164300	1438989600	18660	18660	18660	18660	0
207	20250124	164200	1438989600	18660	18660	18660	18660	0
208	20250124	164100	1438989600	18660	18660	18660	18660	0
209	20250124	164000	1438989600	18660	18660	18660	18660	0
210	20250124	163900	1438989600	18660	18660	18660	18660	0
211	20250124	163800	1438989600	18660	18660	18660	18660	0
212	20250124	163700	1438989600	18660	18660	18660	18660	1764
213	20250124	163600	1438989600	18660	18660	18660	18660	0
214	20250124	163500	1438989600	18660	18660	18660	18660	0
215	20250124	163400	1438989600	18660	18660	18660	18660	0
216	20250124	163300	1438989600	18660	18660	18660	18660	0
217	20250124	163200	1438989600	18660	18660	18660	18660	0
218	20250124	163100	1438989600	18660	18660	18660	18660	0
219	20250124	163000	1438989600	18660	18660	18660	18660	0
220	20250124	162900	1438989600	18660	18660	18660	18660	0
221	20250124	162800	1438989600	18660	18660	18660	18660	0
222	20250124	162700	1438989600	18660	18660	18660	18660	0
223	20250124	162600	1438989600	18660	18660	18660	18660	0
224	20250124	162500	1438989600	18660	18660	18660	18660	0
225	20250124	162400	1438989600	18660	18660	18660	18660	0
226	20250124	162300	1438989600	18660	18660	18660	18660	0
227	20250124	162200	1438989600	18660	18660	18660	18660	0
228	20250124	162100	1438989600	18660	18660	18660	18660	0
229	20250124	162000	1438989600	18660	18660	18660	18660	0
230	20250124	161900	1438989600	18660	18660	18660	18660	0
231	20250124	161800	1438989600	18660	18660	18660	18660	0
232	20250124	161700	1438989600	18660	18660	18660	18660	0
233	20250124	161600	1438989600	18660	18660	18660	18660	0
234	20250124	161500	1438989600	18660	18660	18660	18660	0
235	20250124	161400	1438989600	18660	18660	18660	18660	0
236	20250124	161300	1438989600	18660	18660	18660	18660	0
237	20250124	161200	1438989600	18660	18660	18660	18660	0
238	20250124	161100	1438989600	18660	18660	18660	18660	0
239	20250124	161000	1438989600	18660	18660	18660	18660	0
240	20250124	160900	1438989600	18660	18660	18660	18660	0
241	20250124	160800	1438989600	18660	18660	18660	18660	0
242	20250124	160700	1438989600	18660	18660	18660	18660	1764
243	20250124	160600	1438989600	18660	18660	18660	18660	0
244	20250124	160500	1438989600	18660	18660	18660	18660	0
245	20250124	160400	1438989600	18660	18660	18660	18660	0
246	20250124	160300	1438989600	18660	18660	18660	18660	0
247	20250124	160200	1438989600	18660	18660	18660	18660	0
248	20250124	160100	1438989600	18660	18660	18660	18660	0
249	20250124	160000	1438989600	18660	18660	18660	18660	0
250	20250124	155900	1438989600	18660	18660	18660	18660	0
251	20250124	155800	1438989600	18660	18660	18660	18660	0
252	20250124	155700	1438989600	18660	18660	18660	18660	0
253	20250124	155600	1438989600	18660	18660	18660	18660	0
254	20250124	155500	1438989600	18660	18660	18660	18660	0
255	20250124	155400	1438989600	18660	18660	18660	18660	0
256	20250124	155300	1438989600	18660	18660	18660	18660	0
257	20250124	155200	1438989600	18660	18660	18660	18660	0
258	20250124	155100	1438989600	18660	18660	18660	18660	0
259	20250124	155000	1438989600	18660	18660	18660	18660	0
260	20250124	154900	1438989600	18660	18660	18660	18660	0
261	20250124	154800	1438989600	18660	18660	18660	18660	0
262	20250124	154700	1438989600	18660	18660	18660	18660	0
263	20250124	154600	1438989600	18660	18660	18660	18660	0
264	20250124	154500	1438989600	18660	18660	18660	18660	0
265	20250124	154400	1438989600	18660	18660	18660	18660	0
266	20250124	154300	1438989600	18660	18660	18660	18660	0
267	20250124	154200	1438989600	18660	18660	18660	18660	0
268	20250124	154100	1438989600	18660	18660	18660	18660	0
269	20250124	154000	1438989600	18660	18660	18660	18660	0
270	20250124	153900	1438989600	18660	18660	18660	18660	0
271	20250124	153800	1438989600	18660	18660	18660	18660	0
272	20250124	153700	1438989600	18660	18660	18660	18660	1764
273	20250124	153600	1438989600	18660	18660	18660	18660	0
274	20250124	153500	1438989600	18660	18660	18660	18660	0
275	20250124	153400	1438989600	18660	18660	18660	18660	0
276	20250124	153300	1438989600	18660	18660	18660	18660	0
277	20250124	153200	1438989600	18660	18660	18660	18660	0
278	20250124	153100	1438989600	18660	18660	18660	18660	0
279	20250124	153000	1438989600	18660	18660	18660	18660	1764
280	20250124	152900	1406073360	18770	18770	18770	18770	0
281	20250124	152800	1406073360	18770	18770	18770	18770	0
282	20250124	152700	1406073360	18770	18770	18770	18770	0
283	20250124	152600	1406073360	18770	18770	18770	18770	0
284	20250124	152500	1406073360	18770	18770	18770	18770	0
285	20250124	152400	1406073360	18770	18770	18770	18770	0
286	20250124	152300	1406073360	18770	18770	18770	18770	0
287	20250124	152200	1406073360	18770	18770	18770	18770	0
288	20250124	152100	1406073360	18770	18770	18770	18770	0
289	20250124	152000	1406073360	18770	18770	18770	18770	0
290	20250124	151900	1406073360	18770	18650	18770	18650	59
291	20250124	151800	1404971140	18650	18650	18680	18650	538
292	20250124	151700	1394935820	18650	18660	18680	18640	1969
293	20250124	151600	1358198480	18660	18670	18670	18660	545
294	20250124	151500	1348025720	18670	18690	18700	18670	763
295	20250124	151400	1333773340	18690	18690	18690	18670	800
296	20250124	151300	1318826220	18690	18710	18730	18690	584
297	20250124	151200	1307902290	18710	18740	18740	18710	556
298	20250124	151100	1297492220	18740	18750	18750	18740	291
299	20250124	151000	1292037670	18750	18750	18750	18750	96
300	20250124	150900	1290237670	18760	18750	18760	18750	95
301	20250124	150800	1288456160	18760	18750	18760	18750	87
302	20250124	150700	1286824900	18750	18760	18760	18750	285
303	20250124	150600	1281480430	18750	18750	18750	18750	42
304	20250124	150500	1280692930	18760	18760	18760	18750	111
305	20250124	150400	1278611370	18760	18770	18770	18760	465
306	20250124	150300	1269886900	18760	18750	18770	18750	331
307	20250124	150200	1263675950	18750	18760	18760	18730	1430
308	20250124	150100	1236883350	18770	18770	18780	18770	404
309	20250124	150000	1229297740	18770	18750	18770	18750	84
310	20250124	145900	1227721560	18750	18790	18800	18750	993
311	20250124	145800	1209091350	18750	18760	18800	18720	1610
312	20250124	145700	1178917990	18780	18780	18790	18760	166
313	20250124	145600	1175801000	18780	18810	18810	18770	919
314	20250124	145500	1158546930	18820	18820	18830	18820	132
315	20250124	145400	1156062670	18830	18820	18830	18810	199
316	20250124	145300	1152317810	18820	18820	18820	18820	40
317	20250124	145200	1151565010	18830	18820	18830	18820	64
318	20250124	145100	1150360450	18820	18820	18830	18820	135
319	20250124	145000	1147819280	18810	18830	18830	18810	498
320	20250124	144900	1138447930	18830	18820	18830	18820	128
321	20250124	144800	1136038870	18820	18830	18830	18820	18
322	20250124	144700	1135699940	18830	18830	18840	18830	144
323	20250124	144600	1132988180	18830	18830	18830	18830	41
324	20250124	144500	1132216150	18840	18840	18840	18830	49
325	20250124	144400	1131293390	18830	18830	18830	18830	98
326	20250124	144300	1129448050	18840	18820	18840	18820	108
327	20250124	144200	1127414530	18820	18800	18840	18790	330
328	20250124	144100	1121210300	18800	18820	18820	18800	276
329	20250124	144000	1116020120	18840	18840	18840	18830	148
330	20250124	143900	1113232210	18830	18840	18840	18830	158
331	20250124	143800	1110255500	18840	18850	18850	18840	48
332	20250124	143700	1109351100	18840	18820	18850	18820	268
333	20250124	143600	1104302310	18820	18820	18820	18820	112
334	20250124	143500	1102194470	18820	18830	18830	18820	51
335	20250124	143400	1101234190	18830	18840	18840	18830	117
336	20250124	143300	1099030990	18850	18840	18860	18840	97
337	20250124	143200	1097202920	18850	18840	18850	18830	60
338	20250124	143100	1096072840	18840	18840	18860	18840	127
339	20250124	143000	1093679420	18850	18840	18860	18840	63
340	20250124	142900	1092492380	18840	18840	18840	18840	40
341	20250124	142800	1091738780	18850	18850	18860	18850	99
342	20250124	142700	1089872440	18870	18850	18870	18850	47
343	20250124	142600	1088986460	18850	18850	18870	18850	235
344	20250124	142500	1084556680	18850	18850	18860	18850	61
345	20250124	142400	1083406750	18850	18860	18860	18850	71
346	20250124	142300	1082068090	18870	18870	18870	18870	64
347	20250124	142200	1080860410	18880	18900	18900	18880	267
348	20250124	142100	1075815800	18900	18900	18910	18900	106
349	20250124	142000	1073812130	18900	18900	18900	18900	40
350	20250124	141900	1073056130	18910	18900	18910	18900	89
351	20250124	141800	1071373930	18900	18900	18900	18900	40
352	20250124	141700	1070617930	18890	18890	18910	18890	117
353	20250124	141600	1068407040	18890	18900	18900	18890	110
354	20250124	141500	1066328710	18890	18890	18890	18890	79
355	20250124	141400	1064836400	18910	18920	18920	18910	192
356	20250124	141300	1061205590	18920	18920	18920	18910	58
357	20250124	141200	1060108630	18910	18920	18920	18910	95
358	20250124	141100	1058312020	18910	18910	18910	18910	80
359	20250124	141000	1056799220	18900	18900	18920	18900	152
360	20250124	140900	1053924980	18910	18890	18910	18890	360
361	20250124	140800	1047121270	18900	18890	18900	18890	152
362	20250124	140700	1044249260	18890	18890	18890	18890	40
363	20250124	140600	1043493660	18900	18890	18900	18890	164
364	20250124	140500	1040395150	18890	18890	18900	18890	158
365	20250124	140400	1037410460	18900	18890	18900	18890	48
366	20250124	140300	1036503660	18890	18900	18900	18890	102
367	20250124	140200	1034576800	18900	18910	18910	18900	320
368	20250124	140100	1028528550	18910	18900	18910	18900	79
369	20250124	140000	1027035050	18900	18900	18900	18900	40
370	20250124	135900	1026279050	18900	18910	18910	18900	100
371	20250124	135800	1024388800	18910	18920	18920	18910	39
372	20250124	135700	1023651300	18920	18930	18930	18920	26
373	20250124	135600	1023159160	18920	18920	18920	18920	79
374	20250124	135500	1021664480	18930	18910	18930	18910	71
375	20250124	135400	1020321200	18910	18920	18920	18910	67
376	20250124	135300	1019054030	18910	18910	18910	18910	42
377	20250124	135200	1018259810	18920	18930	18930	18920	119
378	20250124	135100	1016007510	18940	18920	18940	18920	65
379	20250124	135000	1014777350	18930	18930	18940	18930	42
380	20250124	134900	1013982270	18930	18930	18940	18930	102
381	20250124	134800	1012051400	18930	18930	18940	18930	131
382	20250124	134700	1009571490	18930	18910	18930	18910	81
383	20250124	134600	1008039740	18900	18900	18900	18900	40
384	20250124	134500	1007283740	18910	18920	18920	18910	79
385	20250124	134400	1005789750	18920	18920	18920	18920	42
386	20250124	134300	1004995110	18910	18910	18910	18910	40
387	20250124	134200	1004238710	18910	18920	18920	18910	90
388	20250124	134100	1002536320	18940	18940	18940	18940	29
389	20250124	134000	1001987060	18950	18940	18950	18940	101
390	20250124	133900	1000073900	18940	18950	18950	18940	77
391	20250124	133800	998615150	18940	18940	18950	18940	106
392	20250124	133700	996607240	18940	18950	18950	18940	48
393	20250124	133600	995698040	18940	18940	18940	18930	76
394	20250124	133500	994259030	18940	18940	18950	18940	81
395	20250124	133400	992724810	18940	18940	18940	18940	13
396	20250124	133300	992478590	18940	18930	18940	18930	83
397	20250124	133200	990906970	18930	18910	18930	18910	42
398	20250124	133100	990112690	18920	18930	18930	18920	79
399	20250124	133000	988617900	18930	18940	18970	18930	107
400	20250124	132900	986590420	18940	18920	18950	18920	93
401	20250124	132800	984830350	18930	18960	18960	18930	40
402	20250124	132700	984073120	18930	18930	18930	18930	56
403	20250124	132600	983013040	18940	18950	18960	18940	78
404	20250124	132500	981535590	18950	18960	18960	18950	61
405	20250124	132400	980379380	18960	18970	18970	18950	61
406	20250124	132300	979223100	18970	18960	18970	18950	68
407	20250124	132200	977933950	18950	18930	18970	18930	82
408	20250124	132100	976380850	18950	18930	18950	18930	127
409	20250124	132000	973976420	18940	18940	18940	18940	9
410	20250124	131900	973805960	18950	18960	18960	18950	39
411	20250124	131800	973066620	18960	18960	18960	18950	99
412	20250124	131700	971190380	18950	18930	18960	18930	143
413	20250124	131600	968481770	18940	18930	18940	18930	109
414	20250124	131500	966418320	18940	18970	18990	18940	94
415	20250124	131400	964635000	18960	18960	18960	18950	49
416	20250124	131300	963706360	18950	18950	18950	18950	40
417	20250124	131200	962948360	18940	18950	18950	18940	111
418	20250124	131100	960846010	18950	18960	18960	18950	22
419	20250124	131000	960428990	18940	18910	18960	18910	125
420	20250124	130900	958063520	18920	18930	18930	18920	41
421	20250124	130800	957287530	18930	18920	18930	18920	74
422	20250124	130700	955887340	18930	18930	18930	18930	17
423	20250124	130600	955565530	18930	18930	18940	18930	87
424	20250124	130500	953918550	18940	18930	18940	18930	107
425	20250124	130400	951892920	18930	18910	18930	18910	45
426	20250124	130300	951041850	18920	18920	18920	18920	80
427	20250124	130200	949528250	18920	18920	18920	18920	39
428	20250124	130100	948790370	18910	18910	18910	18910	80
429	20250124	130000	947277570	18920	18920	18920	18920	58
430	20250124	125900	946180210	18930	18910	18940	18910	109
431	20250124	125800	944118190	18930	18930	18930	18930	5
432	20250124	125700	944023540	18940	18910	18940	18910	55
433	20250124	125600	942983460	18920	18930	18930	18920	65
434	20250124	125500	941753450	18930	18930	18930	18920	42
435	20250124	125400	940958790	18920	18910	18930	18910	106
436	20250124	125300	938953400	18900	18920	18920	18900	59
437	20250124	125200	937837920	18890	18890	18920	18890	96
438	20250124	125100	936023970	18900	18900	18900	18900	40
439	20250124	125000	935267970	18890	18900	18900	18890	110
440	20250124	124900	933189360	18910	18910	18910	18910	9
441	20250124	124800	933019170	18910	18920	18920	18910	55
442	20250124	124700	931978960	18910	18900	18910	18900	80
443	20250124	124600	930466560	18900	18900	18900	18900	39
444	20250124	124500	929729460	18900	18890	18900	18890	80
445	20250124	124400	928217860	18920	18900	18920	18900	91
446	20250124	124300	926497570	18910	18900	18910	18900	51
447	20250124	124200	925533590	18910	18910	18910	18910	36
448	20250124	124100	924852830	18900	18910	18910	18900	62
449	20250124	124000	923680810	18910	18920	18920	18910	117
450	20250124	123900	921467930	18930	18890	18930	18890	240
451	20250124	123800	916929380	18890	18960	18960	18890	356
452	20250124	123700	910196920	18950	18920	18950	18920	62
453	20250124	123600	909022630	18920	18910	18920	18910	99
454	20250124	123500	907150320	18910	18920	18920	18910	38
455	20250124	123400	906431370	18930	18930	18930	18930	12
456	20250124	123300	906204210	18920	18920	18920	18900	115
457	20250124	123200	904029790	18930	18940	18940	18910	221
458	20250124	123100	899849620	18920	18930	18930	18920	81
459	20250124	123000	898317070	18940	18930	18940	18930	47
460	20250124	122900	897427280	18930	18940	18940	18930	121
461	20250124	122800	895136640	18950	18950	18950	18950	2
462	20250124	122700	895098740	18960	18940	18960	18940	101
463	20250124	122600	893185780	18950	18950	18950	18950	22
464	20250124	122500	892768880	18950	18960	18960	18950	50
465	20250124	122400	891821300	18960	18930	18960	18930	108
466	20250124	122300	889775910	18940	18950	18950	18940	77
467	20250124	122200	888317160	18950	18960	18960	18950	145
468	20250124	122100	885568810	18970	18970	18970	18970	12
469	20250124	122000	885341170	18980	18990	18990	18980	42
470	20250124	121900	884543600	18990	19000	19000	18990	5
471	20250124	121800	884448610	19000	19020	19020	19000	76
472	20250124	121700	883003910	19020	19020	19030	19020	88
473	20250124	121600	881330070	19020	19010	19020	19010	97
474	20250124	121500	879485150	19010	19000	19010	19000	88
475	20250124	121400	877813070	19010	19010	19010	19000	66
476	20250124	121300	876558800	19000	19010	19010	19000	115
477	20250124	121200	874373790	19010	19050	19050	19010	94
478	20250124	121100	872584110	19040	19030	19040	19030	76
479	20250124	121000	871137390	19020	19040	19040	19020	89
480	20250124	120900	869443850	19040	19020	19040	19020	394
481	20250124	120800	861949540	19010	19020	19020	19010	130
482	20250124	120700	859477730	19020	19010	19020	19000	88
483	20250124	120600	857804870	19000	19000	19010	19000	93
484	20250124	120500	856037750	19000	18990	19000	18980	71
485	20250124	120400	854689460	19000	19000	19000	19000	50
486	20250124	120300	853739460	19000	19000	19020	18970	132
487	20250124	120200	851232540	18990	18960	18990	18960	60
488	20250124	120100	850094550	18980	19010	19010	18980	89
489	20250124	120000	848404760	19000	18980	19000	18960	102
490	20250124	115900	846469880	18980	18990	18990	18980	87
491	20250124	115800	844818420	19000	19010	19010	19000	2
492	20250124	115700	844780410	19010	19010	19020	19010	53
493	20250124	115600	843772860	19020	19000	19020	19000	44
494	20250124	115500	842936800	19020	18950	19020	18950	87
495	20250124	115400	841283910	18950	18960	18960	18950	114
496	20250124	115300	839122870	18970	18970	18970	18970	5
497	20250124	115200	839028020	18970	19010	19010	18970	88
498	20250124	115100	837357460	19000	18940	19010	18940	122
499	20250124	115000	835045640	18960	18970	18970	18960	28
500	20250124	114900	834514650	18980	18970	18990	18970	37
501	20250124	114800	833812350	18960	18940	18960	18940	41
502	20250124	114700	833035790	18960	18960	18960	18940	628
503	20250124	114600	821132320	18980	18990	19000	18980	13
504	20250124	114500	820885550	18970	18980	19000	18970	130
505	20250124	114400	818418600	18980	18980	18980	18980	9
506	20250124	114300	818247780	18970	18970	18970	18970	80
507	20250124	114200	816730180	18960	18960	18960	18960	57
508	20250124	114100	815649460	18990	18970	18990	18970	90
509	20250124	114000	813941660	18990	18990	18990	18990	14
510	20250124	113900	813675800	19000	18970	19000	18970	73
511	20250124	113800	812290960	18980	18980	18980	18980	62
512	20250124	113700	811114200	18990	18990	18990	18990	61
513	20250124	113600	809955810	19000	19010	19010	19000	46
514	20250124	113500	809081690	19010	19020	19020	19010	78
515	20250124	113400	807598580	19020	19010	19030	19010	53
516	20250124	113300	806590910	19010	19020	19030	19010	68
517	20250124	113200	805297420	19000	19010	19020	19000	46
518	20250124	113100	804423310	19010	19000	19020	19000	107
519	20250124	113000	802389910	19010	19010	19030	19010	105
520	20250124	112900	800393270	18970	18940	18970	18940	168
521	20250124	112800	797209070	18950	18950	18950	18950	54
522	20250124	112700	796185770	18960	18970	18970	18960	83
523	20250124	112600	794612080	18980	18980	18980	18960	9
524	20250124	112500	794441320	18940	18940	18960	18940	120
525	20250124	112400	792168480	18950	18950	18950	18940	12
526	20250124	112300	791941090	18950	19010	19010	18950	119
527	20250124	112200	789682930	19050	18910	19060	18910	196
528	20250124	112100	785958390	19060	18910	19060	18910	173
529	20250124	112000	782676320	18920	18920	18920	18920	59
530	20250124	111900	781560040	18940	18950	18950	18940	94
531	20250124	111800	779779030	18950	18940	18950	18940	69
532	20250124	111700	778472060	18950	18980	18980	18950	38
533	20250124	111600	777751140	18980	18930	18980	18930	170
534	20250124	111500	774527820	18940	18930	18940	18930	68
535	20250124	111400	773240340	18930	18940	18940	18920	81
536	20250124	111300	771707040	18950	18950	18950	18930	97
537	20250124	111200	769870120	18950	18940	18950	18940	40
538	20250124	111100	769112510	18950	18920	18950	18920	325
539	20250124	111000	762957650	18930	18930	18930	18930	56
540	20250124	110900	761897570	18930	18960	18960	18930	598
541	20250124	110800	750559780	18960	18970	18970	18960	138
542	20250124	110700	747943100	18970	18980	18980	18970	14
543	20250124	110600	747677440	18980	18980	18980	18980	56
544	20250124	110500	746614560	18980	18970	18990	18960	317
545	20250124	110400	740596670	18970	18980	18980	18970	60
546	20250124	110300	739458230	18990	18990	18990	18990	69
547	20250124	110200	738147920	19000	19010	19010	19000	488
548	20250124	110100	728875750	19000	18990	19000	18990	239
549	20250124	110000	724334760	19000	18980	19000	18970	73
550	20250124	105900	722949280	18970	18980	18980	18970	109
551	20250124	105800	720881500	18980	18980	18980	18980	45
552	20250124	105700	720027400	18990	18980	18990	18970	78
553	20250124	105600	718547060	18980	18980	18980	18980	33
554	20250124	105500	717920720	18970	18980	18980	18970	128
555	20250124	105400	715491680	18990	18990	18990	18990	64
556	20250124	105300	714276320	18990	18990	18990	18980	97
557	20250124	105200	712434920	18980	18970	18980	18970	80
558	20250124	105100	710916910	18970	18970	18970	18970	190
559	20250124	105000	707312610	19000	19020	19020	19000	229
560	20250124	104900	702960860	19020	19010	19020	19010	43
561	20250124	104800	702143410	19000	19010	19010	19000	117
562	20250124	104700	699919720	19020	19030	19030	19020	19
563	20250124	104600	699558260	19030	19030	19030	19030	32
564	20250124	104500	698949300	19030	19010	19060	19010	89
565	20250124	104400	697256500	19020	19020	19020	19020	63
566	20250124	104300	696058240	19030	19040	19040	19030	50
567	20250124	104200	695106340	19040	19050	19050	19030	1674
568	20250124	104100	663247300	19050	19060	19060	19050	21
569	20250124	104000	662847110	19060	19080	19080	19060	287
570	20250124	103900	657371650	19090	19090	19090	19090	51
571	20250124	103800	656398060	19090	19110	19110	19090	71
572	20250124	103700	655041490	19110	19130	19130	19100	105
573	20250124	103600	653035840	19130	19110	19130	19110	55
574	20250124	103500	651983990	19100	19080	19100	19080	29
575	20250124	103400	651430390	19080	19050	19080	19050	6
576	20250124	103300	651316020	19050	19050	19050	19050	0
577	20250124	103200	651316020	19050	19090	19100	19040	66
578	20250124	103100	650058150	19100	19110	19140	19100	1768
579	20250124	103000	616236920	19120	19110	19120	19110	62
580	20250124	102900	615051540	19110	19110	19110	19110	32
581	20250124	102800	614440020	19110	19110	19110	19110	111
582	20250124	102700	612318810	19110	19110	19110	19110	50
583	20250124	102600	611363310	19110	19110	19110	19110	8
584	20250124	102500	611210430	19110	19110	19110	19100	53
585	20250124	102400	610197850	19110	19110	19110	19110	89
586	20250124	102300	608497060	19110	19110	19110	19110	31
587	20250124	102200	607904650	19110	19100	19110	19100	76
588	20250124	102100	606452390	19110	19110	19110	19110	8
589	20250124	102000	606299510	19110	19100	19110	19100	40
590	20250124	101900	605535240	19110	19110	19110	19110	49
591	20250124	101800	604598850	19100	19100	19110	19100	345
592	20250124	101700	598008530	19110	19100	19110	19100	108
593	20250124	101600	595945650	19100	19090	19100	19090	63
594	20250124	101500	594742360	19100	19040	19100	19040	167
595	20250124	101400	591559230	19040	19040	19040	19040	290
596	20250124	101300	586037630	19030	19030	19040	19030	56
597	20250124	101200	584971510	19030	19030	19030	19020	60
598	20250124	101100	583829800	19030	19020	19030	19020	193
599	20250124	101000	580158670	19020	19030	19030	19020	34
600	20250124	100900	579511900	19030	19030	19030	19030	50
601	20250124	100800	578560400	19030	19040	19040	19030	61
602	20250124	100700	577399480	19040	19040	19040	19040	52
603	20250124	100600	576409400	19040	19040	19040	19040	33
604	20250124	100500	575781080	19040	19040	19040	19040	84
605	20250124	100400	574181720	19050	19040	19050	19040	19
606	20250124	100300	573819800	19080	19050	19080	19030	193
607	20250124	100200	570143540	19040	19070	19070	19040	871
608	20250124	100100	553552400	19060	19080	19080	19060	18
609	20250124	100000	553208980	19070	19080	19090	19060	208
610	20250124	095900	549241910	19090	19070	19090	19070	28
611	20250124	095800	548707420	19080	19070	19080	19070	27
612	20250124	095700	548192420	19060	19060	19060	19060	113
613	20250124	095600	546038640	19060	19060	19090	19060	57
614	20250124	095500	544951470	19060	19040	19070	19040	76
615	20250124	095400	543503160	19030	19030	19030	19030	0
616	20250124	095300	543503160	19030	19030	19030	19030	11
617	20250124	095200	543293830	19020	19020	19020	19020	2
618	20250124	095100	543255790	19020	19020	19020	19010	343
619	20250124	095000	536733130	19030	19030	19030	19030	42
620	20250124	094900	535933870	19030	19020	19030	19020	68
621	20250124	094800	534640430	19020	19080	19080	19020	534
622	20250124	094700	524469390	19090	19030	19090	19030	160
623	20250124	094600	521423580	19070	19110	19120	19030	949
624	20250124	094500	503334380	19110	19120	19130	19110	172
625	20250124	094400	500046180	19120	19120	19120	19120	69
626	20250124	094300	498726900	19120	19120	19120	19120	130
627	20250124	094200	496241300	19130	19130	19130	19130	23
628	20250124	094100	495801310	19120	19130	19130	19120	571
629	20250124	094000	484880080	19130	19120	19130	19120	259
630	20250124	093900	479927910	19120	19130	19130	19120	613
631	20250124	093800	468207080	19130	19130	19140	19130	481
632	20250124	093700	459004360	19140	19140	19140	19140	104
633	20250124	093600	457013800	19140	19120	19140	19120	56
634	20250124	093500	455941980	19120	19040	19120	19040	1289
635	20250124	093400	431349680	19030	19030	19030	19030	200
636	20250124	093300	427543680	19030	19040	19040	19030	123
637	20250124	093200	425202540	19030	19030	19030	19030	198
638	20250124	093100	421434600	19050	19050	19050	19050	19
639	20250124	093000	421072650	19060	19030	19060	19030	18
640	20250124	092900	420729900	19040	19050	19070	19040	497
641	20250124	092800	411258810	19060	19050	19060	19040	200
642	20250124	092700	407447590	19030	19040	19050	19030	225
643	20250124	092600	403164610	19050	19040	19050	19040	7
644	20250124	092500	403031310	19050	19050	19070	19050	120
645	20250124	092400	400744240	19050	19020	19070	19020	246
646	20250124	092300	396060430	19010	19000	19010	19000	152
647	20250124	092200	393170930	19000	18990	19020	18990	1262
648	20250124	092100	369190310	19010	19030	19030	19010	652
649	20250124	092000	356789950	19040	19040	19040	19030	206
650	20250124	091900	352868230	19060	19090	19090	19060	129
651	20250124	091800	350408100	19080	19110	19220	19080	420
652	20250124	091700	342380550	19110	19110	19120	19110	443
653	20250124	091600	333911320	19120	19190	19190	19120	623
654	20250124	091500	321984550	19200	19200	19290	19180	5309
655	20250124	091400	219957450	19180	19150	19200	19120	4398
656	20250124	091300	135636430	19140	19080	19150	19060	1349
657	20250124	091200	109883050	19080	19050	19080	19040	667
658	20250124	091100	97174350	19050	18890	19050	18890	2523
659	20250124	091000	49244310	19000	18980	19000	18950	1125
660	20250124	090900	27891190	18990	18980	18990	18980	25
661	20250124	090800	27416600	18830	18840	18840	18830	75
662	20250124	090700	26003650	18840	18850	18850	18840	144
663	20250124	090600	23289930	18850	18850	18850	18850	123
664	20250124	090500	20971380	19000	19010	19010	19000	32
665	20250124	090400	20363120	19010	18990	19010	18830	227
666	20250124	090300	16060070	19010	18990	19010	18990	27
667	20250124	090200	15547300	18840	18980	19010	18840	256
668	20250124	090100	10718930	18840	18870	18980	18840	412
669	20250124	090000	2948100	19020	19020	19020	19020	155