KissMeData/049070/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	193100	6233344610	19270	19270	19270	19270	4444
3	20250121	193000	6233344610	19270	19270	19270	19270	0
4	20250121	192900	6233344610	19270	19270	19270	19270	0
5	20250121	192800	6233344610	19270	19270	19270	19270	0
6	20250121	192700	6233344610	19270	19270	19270	19270	0
7	20250121	192600	6233344610	19270	19270	19270	19270	0
8	20250121	192500	6233344610	19270	19270	19270	19270	0
9	20250121	192400	6233344610	19270	19270	19270	19270	0
10	20250121	192300	6233344610	19270	19270	19270	19270	0
11	20250121	192200	6233344610	19270	19270	19270	19270	0
12	20250121	192100	6233344610	19270	19270	19270	19270	0
13	20250121	192000	6233344610	19270	19270	19270	19270	0
14	20250121	191900	6233344610	19270	19270	19270	19270	0
15	20250121	191800	6233344610	19270	19270	19270	19270	0
16	20250121	191700	6233344610	19270	19270	19270	19270	0
17	20250121	191600	6233344610	19270	19270	19270	19270	0
18	20250121	191500	6233344610	19270	19270	19270	19270	0
19	20250121	191400	6233344610	19270	19270	19270	19270	0
20	20250121	191300	6233344610	19270	19270	19270	19270	0
21	20250121	191200	6233344610	19270	19270	19270	19270	0
22	20250121	191100	6233344610	19270	19270	19270	19270	0
23	20250121	191000	6233344610	19270	19270	19270	19270	0
24	20250121	190900	6233344610	19270	19270	19270	19270	0
25	20250121	190800	6233344610	19270	19270	19270	19270	0
26	20250121	190700	6233344610	19270	19270	19270	19270	0
27	20250121	190600	6233344610	19270	19270	19270	19270	0
28	20250121	190500	6233344610	19270	19270	19270	19270	0
29	20250121	190400	6233344610	19270	19270	19270	19270	0
30	20250121	190300	6233344610	19270	19270	19270	19270	0
31	20250121	190200	6233344610	19270	19270	19270	19270	0
32	20250121	190100	6233344610	19270	19270	19270	19270	4444
33	20250121	190000	6233344610	19270	19270	19270	19270	0
34	20250121	185900	6233344610	19270	19270	19270	19270	0
35	20250121	185800	6233344610	19270	19270	19270	19270	0
36	20250121	185700	6233344610	19270	19270	19270	19270	0
37	20250121	185600	6233344610	19270	19270	19270	19270	0
38	20250121	185500	6233344610	19270	19270	19270	19270	0
39	20250121	185400	6233344610	19270	19270	19270	19270	0
40	20250121	185300	6233344610	19270	19270	19270	19270	0
41	20250121	185200	6233344610	19270	19270	19270	19270	0
42	20250121	185100	6233344610	19270	19270	19270	19270	0
43	20250121	185000	6233344610	19270	19270	19270	19270	0
44	20250121	184900	6233344610	19270	19270	19270	19270	0
45	20250121	184800	6233344610	19270	19270	19270	19270	0
46	20250121	184700	6233344610	19270	19270	19270	19270	0
47	20250121	184600	6233344610	19270	19270	19270	19270	0
48	20250121	184500	6233344610	19270	19270	19270	19270	0
49	20250121	184400	6233344610	19270	19270	19270	19270	0
50	20250121	184300	6233344610	19270	19270	19270	19270	0
51	20250121	184200	6233344610	19270	19270	19270	19270	0
52	20250121	184100	6233344610	19270	19270	19270	19270	0
53	20250121	184000	6233344610	19270	19270	19270	19270	0
54	20250121	183900	6233344610	19270	19270	19270	19270	0
55	20250121	183800	6233344610	19270	19270	19270	19270	0
56	20250121	183700	6233344610	19270	19270	19270	19270	0
57	20250121	183600	6233344610	19270	19270	19270	19270	0
58	20250121	183500	6233344610	19270	19270	19270	19270	0
59	20250121	183400	6233344610	19270	19270	19270	19270	0
60	20250121	183300	6233344610	19270	19270	19270	19270	0
61	20250121	183200	6233344610	19270	19270	19270	19270	0
62	20250121	183100	6233344610	19270	19270	19270	19270	4444
63	20250121	183000	6233344610	19270	19270	19270	19270	0
64	20250121	182900	6233344610	19270	19270	19270	19270	0
65	20250121	182800	6233344610	19270	19270	19270	19270	0
66	20250121	182700	6233344610	19270	19270	19270	19270	0
67	20250121	182600	6233344610	19270	19270	19270	19270	0
68	20250121	182500	6233344610	19270	19270	19270	19270	0
69	20250121	182400	6233344610	19270	19270	19270	19270	0
70	20250121	182300	6233344610	19270	19270	19270	19270	0
71	20250121	182200	6233344610	19270	19270	19270	19270	0
72	20250121	182100	6233344610	19270	19270	19270	19270	0
73	20250121	182000	6233344610	19270	19270	19270	19270	0
74	20250121	181900	6233344610	19270	19270	19270	19270	0
75	20250121	181800	6233344610	19270	19270	19270	19270	0
76	20250121	181700	6233344610	19270	19270	19270	19270	0
77	20250121	181600	6233344610	19270	19270	19270	19270	0
78	20250121	181500	6233344610	19270	19270	19270	19270	0
79	20250121	181400	6233344610	19270	19270	19270	19270	0
80	20250121	181300	6233344610	19270	19270	19270	19270	0
81	20250121	181200	6233344610	19270	19270	19270	19270	0
82	20250121	181100	6233344610	19270	19270	19270	19270	0
83	20250121	181000	6233344610	19270	19270	19270	19270	0
84	20250121	180900	6233344610	19270	19270	19270	19270	0
85	20250121	180800	6233344610	19270	19270	19270	19270	0
86	20250121	180700	6233344610	19270	19270	19270	19270	0
87	20250121	180600	6233344610	19270	19270	19270	19270	0
88	20250121	180500	6233344610	19270	19270	19270	19270	0
89	20250121	180400	6233344610	19270	19270	19270	19270	0
90	20250121	180300	6233344610	19270	19270	19270	19270	0
91	20250121	180200	6233344610	19270	19270	19270	19270	0
92	20250121	180100	6233344610	19270	19270	19270	19270	4444
93	20250121	180000	6233344610	19270	19270	19270	19270	0
94	20250121	175900	6233344610	19270	19270	19270	19270	0
95	20250121	175800	6233344610	19270	19270	19270	19270	0
96	20250121	175700	6233344610	19270	19270	19270	19270	0
97	20250121	175600	6233344610	19270	19270	19270	19270	0
98	20250121	175500	6233344610	19270	19270	19270	19270	0
99	20250121	175400	6233344610	19270	19270	19270	19270	0
100	20250121	175300	6233344610	19270	19270	19270	19270	0
101	20250121	175200	6233344610	19270	19270	19270	19270	0
102	20250121	175100	6233344610	19270	19270	19270	19270	0
103	20250121	175000	6233344610	19270	19270	19270	19270	0
104	20250121	174900	6233344610	19270	19270	19270	19270	0
105	20250121	174800	6233344610	19270	19270	19270	19270	0
106	20250121	174700	6233344610	19270	19270	19270	19270	0
107	20250121	174600	6233344610	19270	19270	19270	19270	0
108	20250121	174500	6233344610	19270	19270	19270	19270	0
109	20250121	174400	6233344610	19270	19270	19270	19270	0
110	20250121	174300	6233344610	19270	19270	19270	19270	0
111	20250121	174200	6233344610	19270	19270	19270	19270	0
112	20250121	174100	6233344610	19270	19270	19270	19270	0
113	20250121	174000	6233344610	19270	19270	19270	19270	0
114	20250121	173900	6233344610	19270	19270	19270	19270	0
115	20250121	173800	6233344610	19270	19270	19270	19270	0
116	20250121	173700	6233344610	19270	19270	19270	19270	0
117	20250121	173600	6233344610	19270	19270	19270	19270	0
118	20250121	173500	6233344610	19270	19270	19270	19270	0
119	20250121	173400	6233344610	19270	19270	19270	19270	0
120	20250121	173300	6233344610	19270	19270	19270	19270	0
121	20250121	173200	6233344610	19270	19270	19270	19270	0
122	20250121	173100	6233344610	19270	19270	19270	19270	4444
123	20250121	173000	6233344610	19270	19270	19270	19270	0
124	20250121	172900	6233344610	19270	19270	19270	19270	0
125	20250121	172800	6233344610	19270	19270	19270	19270	0
126	20250121	172700	6233344610	19270	19270	19270	19270	0
127	20250121	172600	6233344610	19270	19270	19270	19270	0
128	20250121	172500	6233344610	19270	19270	19270	19270	0
129	20250121	172400	6233344610	19270	19270	19270	19270	0
130	20250121	172300	6233344610	19270	19270	19270	19270	0
131	20250121	172200	6233344610	19270	19270	19270	19270	0
132	20250121	172100	6233344610	19270	19270	19270	19270	0
133	20250121	172000	6233344610	19270	19270	19270	19270	0
134	20250121	171900	6233344610	19270	19270	19270	19270	0
135	20250121	171800	6233344610	19270	19270	19270	19270	0
136	20250121	171700	6233344610	19270	19270	19270	19270	0
137	20250121	171600	6233344610	19270	19270	19270	19270	0
138	20250121	171500	6233344610	19270	19270	19270	19270	0
139	20250121	171400	6233344610	19270	19270	19270	19270	0
140	20250121	171300	6233344610	19270	19270	19270	19270	0
141	20250121	171200	6233344610	19270	19270	19270	19270	0
142	20250121	171100	6233344610	19270	19270	19270	19270	0
143	20250121	171000	6233344610	19270	19270	19270	19270	0
144	20250121	170900	6233344610	19270	19270	19270	19270	0
145	20250121	170800	6233344610	19270	19270	19270	19270	0
146	20250121	170700	6233344610	19270	19270	19270	19270	0
147	20250121	170600	6233344610	19270	19270	19270	19270	0
148	20250121	170500	6233344610	19270	19270	19270	19270	0
149	20250121	170400	6233344610	19270	19270	19270	19270	0
150	20250121	170300	6233344610	19270	19270	19270	19270	0
151	20250121	170200	6233344610	19270	19270	19270	19270	0
152	20250121	170100	6233344610	19270	19270	19270	19270	4444
153	20250121	170000	6233344610	19270	19270	19270	19270	0
154	20250121	165900	6233344610	19270	19270	19270	19270	0
155	20250121	165800	6233344610	19270	19270	19270	19270	0
156	20250121	165700	6233344610	19270	19270	19270	19270	0
157	20250121	165600	6233344610	19270	19270	19270	19270	0
158	20250121	165500	6233344610	19270	19270	19270	19270	0
159	20250121	165400	6233344610	19270	19270	19270	19270	0
160	20250121	165300	6233344610	19270	19270	19270	19270	0
161	20250121	165200	6233344610	19270	19270	19270	19270	0
162	20250121	165100	6233344610	19270	19270	19270	19270	0
163	20250121	165000	6233344610	19270	19270	19270	19270	0
164	20250121	164900	6233344610	19270	19270	19270	19270	0
165	20250121	164800	6233344610	19270	19270	19270	19270	0
166	20250121	164700	6233344610	19270	19270	19270	19270	0
167	20250121	164600	6233344610	19270	19270	19270	19270	0
168	20250121	164500	6233344610	19270	19270	19270	19270	0
169	20250121	164400	6233344610	19270	19270	19270	19270	0
170	20250121	164300	6233344610	19270	19270	19270	19270	0
171	20250121	164200	6233344610	19270	19270	19270	19270	0
172	20250121	164100	6233344610	19270	19270	19270	19270	0
173	20250121	164000	6233344610	19270	19270	19270	19270	0
174	20250121	163900	6233344610	19270	19270	19270	19270	0
175	20250121	163800	6233344610	19270	19270	19270	19270	0
176	20250121	163700	6233344610	19270	19270	19270	19270	0
177	20250121	163600	6233344610	19270	19270	19270	19270	0
178	20250121	163500	6233344610	19270	19270	19270	19270	0
179	20250121	163400	6233344610	19270	19270	19270	19270	0
180	20250121	163300	6233344610	19270	19270	19270	19270	0
181	20250121	163200	6233344610	19270	19270	19270	19270	0
182	20250121	163100	6233344610	19270	19270	19270	19270	4444
183	20250121	163000	6233344610	19270	19270	19270	19270	0
184	20250121	162900	6233344610	19270	19270	19270	19270	0
185	20250121	162800	6233344610	19270	19270	19270	19270	0
186	20250121	162700	6233344610	19270	19270	19270	19270	0
187	20250121	162600	6233344610	19270	19270	19270	19270	0
188	20250121	162500	6233344610	19270	19270	19270	19270	0
189	20250121	162400	6233344610	19270	19270	19270	19270	0
190	20250121	162300	6233344610	19270	19270	19270	19270	0
191	20250121	162200	6233344610	19270	19270	19270	19270	0
192	20250121	162100	6233344610	19270	19270	19270	19270	0
193	20250121	162000	6233344610	19270	19270	19270	19270	0
194	20250121	161900	6233344610	19270	19270	19270	19270	0
195	20250121	161800	6233344610	19270	19270	19270	19270	0
196	20250121	161700	6233344610	19270	19270	19270	19270	0
197	20250121	161600	6233344610	19270	19270	19270	19270	0
198	20250121	161500	6233344610	19270	19270	19270	19270	0
199	20250121	161400	6233344610	19270	19270	19270	19270	0
200	20250121	161300	6233344610	19270	19270	19270	19270	0
201	20250121	161200	6233344610	19270	19270	19270	19270	0
202	20250121	161100	6233344610	19270	19270	19270	19270	0
203	20250121	161000	6233344610	19270	19270	19270	19270	0
204	20250121	160900	6233344610	19270	19270	19270	19270	0
205	20250121	160800	6233344610	19270	19270	19270	19270	0
206	20250121	160700	6233344610	19270	19270	19270	19270	0
207	20250121	160600	6233344610	19270	19270	19270	19270	0
208	20250121	160500	6233344610	19270	19270	19270	19270	0
209	20250121	160400	6233344610	19270	19270	19270	19270	0
210	20250121	160300	6233344610	19270	19270	19270	19270	0
211	20250121	160200	6233344610	19270	19270	19270	19270	0
212	20250121	160100	6233344610	19270	19270	19270	19270	4444
213	20250121	160000	6233344610	19270	19270	19270	19270	0
214	20250121	155900	6233344610	19270	19270	19270	19270	0
215	20250121	155800	6233344610	19270	19270	19270	19270	0
216	20250121	155700	6233344610	19270	19270	19270	19270	0
217	20250121	155600	6233344610	19270	19270	19270	19270	0
218	20250121	155500	6233344610	19270	19270	19270	19270	0
219	20250121	155400	6233344610	19270	19270	19270	19270	0
220	20250121	155300	6233344610	19270	19270	19270	19270	0
221	20250121	155200	6233344610	19270	19270	19270	19270	0
222	20250121	155100	6233344610	19270	19270	19270	19270	0
223	20250121	155000	6233344610	19270	19270	19270	19270	0
224	20250121	154900	6233344610	19270	19270	19270	19270	0
225	20250121	154800	6233344610	19270	19270	19270	19270	0
226	20250121	154700	6233344610	19270	19270	19270	19270	0
227	20250121	154600	6233344610	19270	19270	19270	19270	0
228	20250121	154500	6233344610	19270	19270	19270	19270	0
229	20250121	154400	6233344610	19270	19270	19270	19270	0
230	20250121	154300	6233344610	19270	19270	19270	19270	0
231	20250121	154200	6233344610	19270	19270	19270	19270	0
232	20250121	154100	6233344610	19270	19270	19270	19270	0
233	20250121	154000	6233344610	19270	19270	19270	19270	0
234	20250121	153900	6233344610	19270	19270	19270	19270	0
235	20250121	153800	6233344610	19270	19270	19270	19270	0
236	20250121	153700	6233344610	19270	19270	19270	19270	0
237	20250121	153600	6233344610	19270	19270	19270	19270	0
238	20250121	153500	6233344610	19270	19270	19270	19270	0
239	20250121	153400	6233344610	19270	19270	19270	19270	0
240	20250121	153300	6233344610	19270	19270	19270	19270	0
241	20250121	153200	6233344610	19270	19270	19270	19270	0
242	20250121	153100	6233344610	19270	19270	19270	19270	4444
243	20250121	153000	6233344610	19270	19270	19270	19270	4444
244	20250121	152900	6147708730	19270	19270	19270	19270	0
245	20250121	152800	6147708730	19270	19270	19270	19270	0
246	20250121	152700	6147708730	19270	19270	19270	19270	0
247	20250121	152600	6147708730	19270	19270	19270	19270	0
248	20250121	152500	6147708730	19270	19270	19270	19270	0
249	20250121	152400	6147708730	19270	19270	19270	19270	0
250	20250121	152300	6147708730	19270	19270	19270	19270	0
251	20250121	152200	6147708730	19270	19270	19270	19270	0
252	20250121	152100	6147708730	19270	19270	19270	19270	0
253	20250121	152000	6147708730	19270	19270	19270	19270	0
254	20250121	151900	6147708730	19270	19280	19290	19260	733
255	20250121	151800	6133580070	19270	19290	19290	19270	425
256	20250121	151700	6125387410	19290	19270	19290	19270	244
257	20250121	151600	6120683710	19290	19290	19300	19260	588
258	20250121	151500	6109343620	19290	19270	19300	19270	1872
259	20250121	151400	6073252020	19270	19250	19270	19250	166
260	20250121	151300	6070055870	19250	19210	19250	19180	2638
261	20250121	151200	6019356100	19220	19220	19220	19210	61
262	20250121	151100	6018184040	19210	19220	19220	19210	157
263	20250121	151000	6015167060	19220	19230	19230	19220	106
264	20250121	150900	6013129700	19220	19200	19220	19200	681
265	20250121	150800	6000044140	19210	19210	19210	19190	54
266	20250121	150700	5999007820	19190	19170	19200	19170	801
267	20250121	150600	5983643070	19180	19180	19180	19160	699
268	20250121	150500	5970246360	19160	19180	19180	19160	561
269	20250121	150400	5959494990	19180	19170	19190	19170	33
270	20250121	150300	5958862340	19200	19200	19200	19160	651
271	20250121	150200	5946380560	19180	19190	19200	19180	153
272	20250121	150100	5943445050	19200	19210	19210	19200	794
273	20250121	150000	5928194860	19210	19200	19220	19200	919
274	20250121	145900	5910544950	19200	19200	19200	19180	345
275	20250121	145800	5903927610	19180	19200	19200	19180	103
276	20250121	145700	5901950070	19200	19210	19210	19200	21
277	20250121	145600	5901546760	19210	19210	19210	19200	176
278	20250121	145500	5898166300	19210	19200	19210	19180	624
279	20250121	145400	5886191960	19190	19170	19190	19170	354
280	20250121	145300	5879400700	19190	19180	19190	19160	1303
281	20250121	145200	5854415030	19170	19180	19190	19170	419
282	20250121	145100	5846381850	19190	19200	19200	19180	152
283	20250121	145000	5843464770	19210	19220	19220	19210	163
284	20250121	144900	5840333530	19210	19200	19210	19170	1333
285	20250121	144800	5814766410	19200	19210	19210	19190	186
286	20250121	144700	5811196720	19210	19210	19220	19200	179
287	20250121	144600	5807759000	19220	19220	19220	19210	1001
288	20250121	144500	5788528460	19220	19220	19230	19220	576
289	20250121	144400	5777457690	19220	19210	19220	19190	405
290	20250121	144300	5769682550	19200	19200	19220	19200	89
291	20250121	144200	5767973530	19230	19220	19230	19180	44
292	20250121	144100	5767128320	19230	19230	19230	19170	1435
293	20250121	144000	5739592250	19210	19240	19240	19210	208
294	20250121	143900	5735593780	19230	19240	19240	19220	633
295	20250121	143800	5723420130	19240	19240	19240	19240	11
296	20250121	143700	5723208490	19230	19240	19240	19230	7
297	20250121	143600	5723073830	19240	19250	19250	19210	537
298	20250121	143500	5712746610	19220	19210	19220	19190	472
299	20250121	143400	5703680540	19190	19180	19210	19180	515
300	20250121	143300	5693794790	19190	19190	19200	19180	615
301	20250121	143200	5681994540	19200	19260	19260	19200	10791
302	20250121	143100	5474695120	19250	19270	19280	19250	921
303	20250121	143000	5456951680	19270	19270	19280	19260	412
304	20250121	142900	5449013500	19280	19270	19290	19250	1229
305	20250121	142800	5425336500	19290	19290	19290	19270	1822
306	20250121	142700	5390212810	19290	19300	19310	19280	431
307	20250121	142600	5381897650	19290	19280	19300	19280	895
308	20250121	142500	5364635680	19290	19290	19300	19270	225
309	20250121	142400	5360297840	19290	19270	19290	19270	727
310	20250121	142300	5346282470	19270	19270	19310	19270	1671
311	20250121	142200	5314054590	19270	19350	19350	19270	4971
312	20250121	142100	5218082960	19350	19300	19380	19300	1844
313	20250121	142000	5182374490	19310	19280	19310	19270	2775
314	20250121	141900	5128837040	19280	19280	19310	19190	5086
315	20250121	141800	5030877850	19310	19490	19490	19200	14845
316	20250121	141700	4743088800	19490	19490	19580	19450	7561
317	20250121	141600	4595677960	19480	19500	19600	19450	14954
318	20250121	141500	4304084660	19490	19760	19810	19460	36744
319	20250121	141400	3584761040	19790	19070	19980	19060	59672
320	20250121	141300	2412900160	19070	19070	19080	19070	158
321	20250121	141200	2409887090	19080	19090	19090	19080	142
322	20250121	141100	2407177480	19090	19080	19090	19080	133
323	20250121	141000	2404638840	19100	19100	19100	19100	0
324	20250121	140900	2404638840	19100	19100	19100	19100	0
325	20250121	140800	2404638840	19100	19100	19100	19100	5
326	20250121	140700	2404543340	19100	19100	19100	19100	0
327	20250121	140600	2404543340	19100	19070	19100	19070	437
328	20250121	140500	2396199910	19070	19090	19090	19070	266
329	20250121	140400	2391127270	19070	19070	19070	19070	0
330	20250121	140300	2391127270	19070	19070	19070	19070	0
331	20250121	140200	2391127270	19070	19070	19070	19070	0
332	20250121	140100	2391127270	19070	19070	19070	19070	232
333	20250121	140000	2386703030	19070	19080	19080	19070	10
334	20250121	135900	2386512310	19070	19070	19070	19070	20
335	20250121	135800	2386130910	19100	19070	19100	19070	275
336	20250121	135700	2380882470	19080	19080	19080	19080	30
337	20250121	135600	2380310070	19080	19080	19080	19080	1
338	20250121	135500	2380290990	19070	19070	19070	19070	115
339	20250121	135400	2378097940	19080	19070	19080	19070	21
340	20250121	135300	2377697460	19080	19070	19080	19070	175
341	20250121	135200	2374358700	19080	19080	19100	19080	67
342	20250121	135100	2373080310	19080	19080	19080	19080	29
343	20250121	135000	2372526990	19080	19080	19080	19080	0
344	20250121	134900	2372526990	19080	19080	19080	19080	0
345	20250121	134800	2372526990	19080	19080	19080	19080	0
346	20250121	134700	2372526990	19080	19130	19130	19080	44
347	20250121	134600	2371686970	19140	19100	19140	19060	659
348	20250121	134500	2359095380	19090	19090	19090	19090	114
349	20250121	134400	2356919120	19050	19090	19090	19050	87
350	20250121	134300	2355261370	19090	19050	19090	19050	80
351	20250121	134200	2353734570	19100	19100	19100	19100	0
352	20250121	134100	2353734570	19100	19090	19100	19090	60
353	20250121	134000	2352589040	19040	19050	19100	19030	274
354	20250121	133900	2347364220	19100	19100	19100	19100	17
355	20250121	133800	2347039520	19100	19050	19100	19050	1054
356	20250121	133700	2326936660	19030	19030	19030	19030	14
357	20250121	133600	2326670240	19040	19060	19070	19040	130
358	20250121	133500	2324192520	19060	19050	19060	19020	614
359	20250121	133400	2312511490	19060	19060	19060	19060	11
360	20250121	133300	2312301830	19060	19040	19060	19020	536
361	20250121	133200	2302099950	19020	19040	19040	19020	706
362	20250121	133100	2288664200	19050	19050	19050	19050	0
363	20250121	133000	2288664200	19050	19050	19060	19050	108
364	20250121	132900	2286606790	19050	19060	19060	19050	55
365	20250121	132800	2285558990	19060	19060	19060	19060	1
366	20250121	132700	2285539930	19060	19060	19060	19060	9
367	20250121	132600	2285368390	19080	19080	19080	19080	15
368	20250121	132500	2285082190	19090	19090	19100	19070	65
369	20250121	132400	2283841680	19100	19100	19100	19100	4
370	20250121	132300	2283765280	19110	19100	19110	19100	100
371	20250121	132200	2281855030	19110	19080	19110	19080	187
372	20250121	132100	2278285260	19050	19060	19090	19050	284
373	20250121	132000	2272871570	19050	19060	19060	19050	48
374	20250121	131900	2271957160	19050	19060	19060	19050	196
375	20250121	131800	2268222350	19050	19060	19060	19050	55
376	20250121	131700	2267174590	19050	19080	19080	19040	3165
377	20250121	131600	2206823750	19080	19090	19090	19080	59
378	20250121	131500	2205697840	19090	19090	19090	19090	10
379	20250121	131400	2205506940	19090	19090	19090	19090	0
380	20250121	131300	2205506940	19090	19090	19090	19090	88
381	20250121	131200	2203827020	19090	19100	19100	19080	50
382	20250121	131100	2202872880	19090	19090	19090	19090	5
383	20250121	131000	2202777430	19090	19080	19090	19080	82
384	20250121	130900	2201212430	19080	19080	19080	19080	0
385	20250121	130800	2201212430	19080	19090	19090	19080	436
386	20250121	130700	2192893430	19100	19100	19100	19100	37
387	20250121	130600	2192186730	19110	19100	19110	19100	68
388	20250121	130500	2190887530	19110	19110	19110	19110	2
389	20250121	130400	2190849310	19090	19110	19110	19090	261
390	20250121	130300	2185865710	19100	19090	19100	19090	529
391	20250121	130200	2175762310	19100	19100	19100	19100	0
392	20250121	130100	2175762310	19100	19100	19100	19080	513
393	20250121	130000	2165966530	19110	19120	19120	19100	355
394	20250121	125900	2159180910	19120	19120	19120	19120	0
395	20250121	125800	2159180910	19120	19120	19120	19120	105
396	20250121	125700	2157173310	19130	19120	19130	19120	95
397	20250121	125600	2155356220	19120	19120	19120	19120	18
398	20250121	125500	2155012060	19120	19120	19120	19120	0
399	20250121	125400	2155012060	19120	19120	19120	19120	1
400	20250121	125300	2154992940	19120	19120	19120	19120	19
401	20250121	125200	2154629660	19150	19150	19150	19150	3
402	20250121	125100	2154572210	19150	19130	19150	19120	122
403	20250121	125000	2152238840	19130	19130	19130	19130	13
404	20250121	124900	2151990150	19130	19140	19140	19130	22
405	20250121	124800	2151569280	19140	19150	19150	19140	7
406	20250121	124700	2151435260	19140	19140	19140	19140	17
407	20250121	124600	2151109880	19150	19180	19180	19150	10
408	20250121	124500	2150918350	19150	19150	19150	19150	1
409	20250121	124400	2150899200	19150	19150	19150	19150	1
410	20250121	124300	2150880050	19140	19120	19140	19120	122
411	20250121	124200	2148545740	19120	19120	19120	19120	135
412	20250121	124100	2145964540	19130	19130	19130	19130	30
413	20250121	124000	2145390640	19130	19130	19130	19130	0
414	20250121	123900	2145390640	19130	19120	19130	19110	500
415	20250121	123800	2135830440	19120	19130	19130	19120	57
416	20250121	123700	2134740080	19130	19160	19160	19130	510
417	20250121	123600	2124980530	19150	19150	19150	19150	73
418	20250121	123500	2123582580	19130	19130	19130	19130	10
419	20250121	123400	2123391280	19130	19140	19140	19130	105
420	20250121	123300	2121382410	19140	19140	19140	19140	10
421	20250121	123200	2121191010	19140	19140	19140	19140	279
422	20250121	123100	2115850950	19140	19140	19140	19130	281
423	20250121	123000	2110473190	19150	19160	19160	19150	550
424	20250121	122900	2099938700	19170	19170	19170	19170	60
425	20250121	122800	2098788500	19160	19190	19190	19160	350
426	20250121	122700	2092074100	19190	19240	19240	19190	170
427	20250121	122600	2088811700	19240	19240	19240	19240	100
428	20250121	122500	2086887700	19250	19250	19250	19250	0
429	20250121	122400	2086887700	19250	19250	19250	19250	0
430	20250121	122300	2086887700	19250	19250	19250	19250	0
431	20250121	122200	2086887700	19250	19230	19250	19230	357
432	20250121	122100	2080018880	19190	19190	19190	19190	29
433	20250121	122000	2079462370	19140	19190	19210	19140	691
434	20250121	121900	2066213460	19190	19150	19190	19150	98
435	20250121	121800	2064333790	19160	19150	19160	19150	1253
436	20250121	121700	2040326820	19160	19140	19160	19140	548
437	20250121	121600	2029838060	19160	19160	19160	19160	1
438	20250121	121500	2029818900	19160	19150	19160	19150	212
439	20250121	121400	2025758580	19150	19160	19160	19150	4
440	20250121	121300	2025681970	19160	19190	19190	19160	398
441	20250121	121200	2018056230	19160	19190	19190	19160	526
442	20250121	121100	2007972890	19190	19190	19190	19190	10
443	20250121	121000	2007780990	19200	19200	19200	19200	38
444	20250121	120900	2007051390	19200	19200	19200	19180	169
445	20250121	120800	2003808430	19200	19200	19200	19190	69
446	20250121	120700	2002483640	19190	19190	19220	19180	214
447	20250121	120600	1998377330	19180	19180	19180	19180	32
448	20250121	120500	1997763570	19200	19190	19200	19190	110
449	20250121	120400	1995651980	19210	19170	19210	19160	15
450	20250121	120300	1995364520	19170	19170	19170	19170	30
451	20250121	120200	1994789420	19170	19170	19170	19170	0
452	20250121	120100	1994789420	19170	19170	19230	19170	621
453	20250121	120000	1982859790	19170	19190	19190	19170	335
454	20250121	115900	1976434770	19180	19180	19180	19180	0
455	20250121	115800	1976434770	19180	19170	19180	19170	458
456	20250121	115700	1967651330	19220	19170	19220	19170	141
457	20250121	115600	1964944760	19170	19160	19220	19160	32
458	20250121	115500	1964331340	19220	19140	19220	19140	7
459	20250121	115400	1964196880	19150	19170	19200	19140	205
460	20250121	115300	1960265260	19130	19220	19220	19130	635
461	20250121	115200	1948093310	19310	19200	19340	19200	407
462	20250121	115100	1940240630	19200	19160	19200	19160	290
463	20250121	115000	1934680070	19160	19200	19200	19160	251
464	20250121	114900	1929867880	19200	19250	19250	19200	807
465	20250121	114800	1914360520	19260	19360	19360	19260	1471
466	20250121	114700	1885963140	19360	19310	19360	19310	1934
467	20250121	114600	1848568160	19320	19350	19350	19320	589
468	20250121	114500	1837180430	19350	19350	19360	19350	1321
469	20250121	114400	1811616110	19350	19320	19350	19320	1769
470	20250121	114300	1777417950	19320	19290	19320	19290	847
471	20250121	114200	1761066300	19290	19260	19290	19260	213
472	20250121	114100	1756961070	19260	19270	19290	19260	388
473	20250121	114000	1749487080	19270	19260	19290	19260	71
474	20250121	113900	1748118680	19260	19280	19280	19260	285
475	20250121	113800	1742628290	19270	19260	19290	19260	921
476	20250121	113700	1724880560	19290	19300	19300	19270	3805
477	20250121	113600	1651535130	19300	19300	19360	19290	3532
478	20250121	113500	1583269300	19300	19250	19300	19250	2356
479	20250121	113400	1537841990	19240	19240	19250	19240	245
480	20250121	113300	1533127940	19240	19240	19240	19240	403
481	20250121	113200	1525374220	19240	19260	19290	19240	1890
482	20250121	113100	1488965460	19260	19230	19270	19230	1047
483	20250121	113000	1468802480	19230	19240	19240	19150	58
484	20250121	112900	1467688070	19170	19260	19290	19170	2211
485	20250121	112800	1425101850	19260	19190	19300	19170	4345
486	20250121	112700	1341471200	19200	19070	19210	19070	2608
487	20250121	112600	1291441120	19070	19130	19160	19060	1632
488	20250121	112500	1260207840	19030	19040	19120	19030	3188
489	20250121	112400	1199326880	19040	19040	19040	19040	20
490	20250121	112300	1198946080	19020	19020	19020	19020	0
491	20250121	112200	1198946080	19020	19020	19020	19020	66
492	20250121	112100	1197690760	19030	19040	19040	19030	59
493	20250121	112000	1196567490	18990	18960	18990	18960	456
494	20250121	111900	1187909480	18930	18950	18950	18930	100
495	20250121	111800	1186015800	18960	18940	18960	18940	126
496	20250121	111700	1183628870	18940	18920	18940	18920	38
497	20250121	111600	1182909890	18950	18960	18960	18920	72
498	20250121	111500	1181547430	18960	18960	18960	18960	1
499	20250121	111400	1181528470	18920	18930	18940	18920	125
500	20250121	111300	1179162110	18930	18930	18930	18930	50
501	20250121	111200	1178215610	18920	18930	18930	18920	62
502	20250121	111100	1177042350	18930	18930	18930	18930	0
503	20250121	111000	1177042350	18930	18970	18970	18930	1966
504	20250121	110900	1139801250	18990	18980	18990	18970	409
505	20250121	110800	1132038500	18980	18980	18980	18980	261
506	20250121	110700	1127084720	18990	18990	18990	18990	48
507	20250121	110600	1126173200	18980	18970	18980	18950	181
508	20250121	110500	1122739670	18980	18980	18980	18980	4
509	20250121	110400	1122663750	18990	18980	18990	18960	155
510	20250121	110300	1119724540	18960	19020	19020	18960	168
511	20250121	110200	1116537020	19030	19040	19040	19030	303
512	20250121	110100	1110767920	18980	18980	18980	18980	0
513	20250121	110000	1110767920	18980	19000	19000	18980	120
514	20250121	105900	1108490160	19000	19010	19010	19000	76
515	20250121	105800	1107046080	19020	19050	19090	19020	255
516	20250121	105700	1102187640	19100	19030	19100	19030	3
517	20250121	105600	1102130410	19110	19070	19110	19070	1149
518	20250121	105500	1080197020	19070	19030	19070	19030	264
519	20250121	105400	1075170090	19040	19040	19040	19040	95
520	20250121	105300	1073361290	19050	19030	19050	19030	261
521	20250121	105200	1068390460	19030	19030	19040	19030	27
522	20250121	105100	1067876540	19030	18990	19080	18990	1970
523	20250121	105000	1030338370	18960	18970	18980	18960	247
524	20250121	104900	1025651270	18940	18940	18980	18940	93
525	20250121	104800	1023889520	18980	18910	18980	18910	92
526	20250121	104700	1022147680	18920	18900	18920	18900	137
527	20250121	104600	1019557480	18890	18870	18890	18860	327
528	20250121	104500	1013385290	18870	18870	18870	18860	18
529	20250121	104400	1013045660	18860	18890	18890	18860	34
530	20250121	104300	1012404330	18890	18900	18900	18890	84
531	20250121	104200	1010817050	18890	18830	18890	18830	423
532	20250121	104100	1002838390	18830	18780	18830	18780	840
533	20250121	104000	987046750	18770	18770	18770	18770	10
534	20250121	103900	986859050	18770	18750	18790	18750	502
535	20250121	103800	977435520	18750	18790	18790	18720	1202
536	20250121	103700	954900700	18800	18830	18830	18780	2165
537	20250121	103600	914173290	18830	18830	18830	18830	1057
538	20250121	103500	894269980	18840	18840	18840	18840	293
539	20250121	103400	888749860	18850	18850	18850	18850	7
540	20250121	103300	888617910	18850	18850	18850	18850	98
541	20250121	103200	886770610	18850	18860	18860	18850	182
542	20250121	103100	883339470	18860	18840	18860	18840	183
543	20250121	103000	879889450	18870	18840	18870	18840	816
544	20250121	102900	864508950	18840	18840	18840	18840	102
545	20250121	102800	862587270	18850	18850	18850	18850	5
546	20250121	102700	862493020	18850	18860	18860	18850	776
547	20250121	102600	847863660	18860	18900	18900	18860	319
548	20250121	102500	841846340	18900	18900	18900	18900	6
549	20250121	102400	841732940	18900	18870	18900	18870	306
550	20250121	102300	835956340	18860	18860	18860	18860	90
551	20250121	102200	834258940	18870	18870	18870	18870	71
552	20250121	102100	832919170	18870	18870	18870	18870	31
553	20250121	102000	832334200	18870	18880	18880	18870	563
554	20250121	101900	821705290	18880	18880	18880	18880	0
555	20250121	101800	821705290	18880	18920	18920	18880	241
556	20250121	101700	817154120	18890	18900	18910	18890	335
557	20250121	101600	810822760	18910	18900	18910	18900	6
558	20250121	101500	810709310	18900	18920	18920	18900	10
559	20250121	101400	810520210	18920	18930	18930	18910	439
560	20250121	101300	802216190	18930	18950	18950	18930	267
561	20250121	101200	797157820	18950	18960	18960	18950	24
562	20250121	101100	796702890	19030	18980	19030	18980	337
563	20250121	101000	790301560	18980	18970	18980	18960	115
564	20250121	100900	788119800	18940	18970	18990	18900	987
565	20250121	100800	769419530	18990	18860	18990	18860	854
566	20250121	100700	753255980	18850	18780	18850	18780	978
567	20250121	100600	734844490	18790	18780	18790	18780	56
568	20250121	100500	733792570	18780	18770	18780	18770	162
569	20250121	100400	730751370	18730	18740	18770	18730	720
570	20250121	100300	717248590	18740	18740	18760	18740	901
571	20250121	100200	700358460	18740	18750	18750	18740	238
572	20250121	100100	695896120	18760	18800	18810	18760	566
573	20250121	100000	685261470	18810	18820	18820	18810	696
574	20250121	095900	672169510	18820	18830	18830	18820	561
575	20250121	095800	661607770	18860	18910	18910	18860	288
576	20250121	095700	656169540	18890	18920	18920	18890	584
577	20250121	095600	645132100	18920	18950	18950	18920	63
578	20250121	095500	643938560	18940	18930	18940	18930	114
579	20250121	095400	641780080	18930	18910	18930	18910	207
580	20250121	095300	637864940	18910	18920	18920	18910	20
581	20250121	095200	637486640	18920	18940	18940	18900	1837
582	20250121	095100	602726150	18950	18950	18960	18940	472
583	20250121	095000	593781980	18950	18960	18960	18930	641
584	20250121	094900	581637400	18960	18930	18960	18930	162
585	20250121	094800	578567670	18930	18980	18980	18920	446
586	20250121	094700	570113960	19000	19040	19040	18960	4295
587	20250121	094600	488479510	19040	19040	19060	19040	52
588	20250121	094500	487489410	19040	19040	19040	19040	37
589	20250121	094400	486784930	19050	19070	19070	19050	50
590	20250121	094300	485832350	19060	19050	19070	19050	85
591	20250121	094200	484212470	19050	19040	19050	19040	117
592	20250121	094100	481983780	19040	19030	19060	19030	134
593	20250121	094000	479432080	19050	19050	19060	19040	897
594	20250121	093900	462352450	19050	19050	19050	19050	27
595	20250121	093800	461838100	19050	19040	19050	19040	634
596	20250121	093700	449766430	19040	19040	19040	19030	1870
597	20250121	093600	414172880	19050	19100	19100	19050	732
598	20250121	093500	400213600	19110	19160	19160	19110	786
599	20250121	093400	385173520	19150	19200	19210	19150	643
600	20250121	093300	372833620	19200	19130	19200	19130	896
601	20250121	093200	355636430	19190	19130	19200	19130	1736
602	20250121	093100	322366270	19130	19130	19130	19130	448
603	20250121	093000	313796030	19160	19130	19160	19130	357
604	20250121	092900	306961870	19120	19150	19150	19120	43
605	20250121	092800	306138780	19120	19120	19120	19120	0
606	20250121	092700	306138780	19120	19120	19150	19120	260
607	20250121	092600	301164840	19100	19110	19110	19100	78
608	20250121	092500	299674380	19090	19100	19100	19090	130
609	20250121	092400	297192210	19090	19100	19100	19090	271
610	20250121	092300	292018140	19100	19120	19130	19100	862
611	20250121	092200	275545110	19110	19120	19120	19110	477
612	20250121	092100	266425770	19120	19130	19130	19120	423
613	20250121	092000	258336750	19170	19120	19170	19120	12
614	20250121	091900	258107260	19110	19110	19170	19100	2790
615	20250121	091800	204783110	19150	19090	19150	19090	738
616	20250121	091700	190677560	19090	19090	19100	19090	121
617	20250121	091600	188367620	19090	19090	19090	19090	845
618	20250121	091500	172236570	19090	19120	19150	19070	2200
619	20250121	091400	130162860	19100	19080	19100	19070	118
620	20250121	091300	127910940	19070	19070	19070	19070	2
621	20250121	091200	127872800	19070	19100	19130	19070	229
622	20250121	091100	123502690	19120	19100	19120	19100	227
623	20250121	091000	119162470	19100	19090	19100	19090	81
624	20250121	090900	117615830	19090	19090	19090	19090	6
625	20250121	090800	117501290	19090	19090	19100	19090	128
626	20250121	090700	115056790	19080	19090	19090	19070	20
627	20250121	090600	114675170	19100	19060	19100	19060	1009
628	20250121	090500	95436340	19040	19050	19050	19040	88
629	20250121	090400	93760510	19060	19010	19060	19010	151
630	20250121	090300	90889950	19060	19060	19060	19060	1
631	20250121	090200	90870890	18990	19000	19060	18990	140
632	20250121	090100	88211520	19000	19030	19030	19000	1661
633	20250121	090000	56624990	19030	19270	19270	19020	2955