KissMeData/064550/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	194300	1841648780	19140	19140	19140	19140	4987
3	20250115	194200	1841648780	19140	19140	19140	19140	0
4	20250115	194100	1841648780	19140	19140	19140	19140	0
5	20250115	194000	1841648780	19140	19140	19140	19140	0
6	20250115	193900	1841648780	19140	19140	19140	19140	0
7	20250115	193800	1841648780	19140	19140	19140	19140	0
8	20250115	193700	1841648780	19140	19140	19140	19140	0
9	20250115	193600	1841648780	19140	19140	19140	19140	0
10	20250115	193500	1841648780	19140	19140	19140	19140	0
11	20250115	193400	1841648780	19140	19140	19140	19140	0
12	20250115	193300	1841648780	19140	19140	19140	19140	0
13	20250115	193200	1841648780	19140	19140	19140	19140	0
14	20250115	193100	1841648780	19140	19140	19140	19140	0
15	20250115	193000	1841648780	19140	19140	19140	19140	0
16	20250115	192900	1841648780	19140	19140	19140	19140	0
17	20250115	192800	1841648780	19140	19140	19140	19140	0
18	20250115	192700	1841648780	19140	19140	19140	19140	0
19	20250115	192600	1841648780	19140	19140	19140	19140	0
20	20250115	192500	1841648780	19140	19140	19140	19140	0
21	20250115	192400	1841648780	19140	19140	19140	19140	0
22	20250115	192300	1841648780	19140	19140	19140	19140	0
23	20250115	192200	1841648780	19140	19140	19140	19140	0
24	20250115	192100	1841648780	19140	19140	19140	19140	0
25	20250115	192000	1841648780	19140	19140	19140	19140	0
26	20250115	191900	1841648780	19140	19140	19140	19140	0
27	20250115	191800	1841648780	19140	19140	19140	19140	0
28	20250115	191700	1841648780	19140	19140	19140	19140	0
29	20250115	191600	1841648780	19140	19140	19140	19140	0
30	20250115	191500	1841648780	19140	19140	19140	19140	0
31	20250115	191400	1841648780	19140	19140	19140	19140	0
32	20250115	191300	1841648780	19140	19140	19140	19140	4987
33	20250115	191200	1841648780	19140	19140	19140	19140	0
34	20250115	191100	1841648780	19140	19140	19140	19140	0
35	20250115	191000	1841648780	19140	19140	19140	19140	0
36	20250115	190900	1841648780	19140	19140	19140	19140	0
37	20250115	190800	1841648780	19140	19140	19140	19140	0
38	20250115	190700	1841648780	19140	19140	19140	19140	0
39	20250115	190600	1841648780	19140	19140	19140	19140	0
40	20250115	190500	1841648780	19140	19140	19140	19140	0
41	20250115	190400	1841648780	19140	19140	19140	19140	0
42	20250115	190300	1841648780	19140	19140	19140	19140	0
43	20250115	190200	1841648780	19140	19140	19140	19140	0
44	20250115	190100	1841648780	19140	19140	19140	19140	0
45	20250115	190000	1841648780	19140	19140	19140	19140	0
46	20250115	185900	1841648780	19140	19140	19140	19140	0
47	20250115	185800	1841648780	19140	19140	19140	19140	0
48	20250115	185700	1841648780	19140	19140	19140	19140	0
49	20250115	185600	1841648780	19140	19140	19140	19140	0
50	20250115	185500	1841648780	19140	19140	19140	19140	0
51	20250115	185400	1841648780	19140	19140	19140	19140	0
52	20250115	185300	1841648780	19140	19140	19140	19140	0
53	20250115	185200	1841648780	19140	19140	19140	19140	0
54	20250115	185100	1841648780	19140	19140	19140	19140	0
55	20250115	185000	1841648780	19140	19140	19140	19140	0
56	20250115	184900	1841648780	19140	19140	19140	19140	0
57	20250115	184800	1841648780	19140	19140	19140	19140	0
58	20250115	184700	1841648780	19140	19140	19140	19140	0
59	20250115	184600	1841648780	19140	19140	19140	19140	0
60	20250115	184500	1841648780	19140	19140	19140	19140	0
61	20250115	184400	1841648780	19140	19140	19140	19140	0
62	20250115	184300	1841648780	19140	19140	19140	19140	4987
63	20250115	184200	1841648780	19140	19140	19140	19140	0
64	20250115	184100	1841648780	19140	19140	19140	19140	0
65	20250115	184000	1841648780	19140	19140	19140	19140	0
66	20250115	183900	1841648780	19140	19140	19140	19140	0
67	20250115	183800	1841648780	19140	19140	19140	19140	0
68	20250115	183700	1841648780	19140	19140	19140	19140	0
69	20250115	183600	1841648780	19140	19140	19140	19140	0
70	20250115	183500	1841648780	19140	19140	19140	19140	0
71	20250115	183400	1841648780	19140	19140	19140	19140	0
72	20250115	183300	1841648780	19140	19140	19140	19140	0
73	20250115	183200	1841648780	19140	19140	19140	19140	0
74	20250115	183100	1841648780	19140	19140	19140	19140	0
75	20250115	183000	1841648780	19140	19140	19140	19140	0
76	20250115	182900	1841648780	19140	19140	19140	19140	0
77	20250115	182800	1841648780	19140	19140	19140	19140	0
78	20250115	182700	1841648780	19140	19140	19140	19140	0
79	20250115	182600	1841648780	19140	19140	19140	19140	0
80	20250115	182500	1841648780	19140	19140	19140	19140	0
81	20250115	182400	1841648780	19140	19140	19140	19140	0
82	20250115	182300	1841648780	19140	19140	19140	19140	0
83	20250115	182200	1841648780	19140	19140	19140	19140	0
84	20250115	182100	1841648780	19140	19140	19140	19140	0
85	20250115	182000	1841648780	19140	19140	19140	19140	0
86	20250115	181900	1841648780	19140	19140	19140	19140	0
87	20250115	181800	1841648780	19140	19140	19140	19140	0
88	20250115	181700	1841648780	19140	19140	19140	19140	0
89	20250115	181600	1841648780	19140	19140	19140	19140	0
90	20250115	181500	1841648780	19140	19140	19140	19140	0
91	20250115	181400	1841648780	19140	19140	19140	19140	0
92	20250115	181300	1841648780	19140	19140	19140	19140	4987
93	20250115	181200	1841648780	19140	19140	19140	19140	0
94	20250115	181100	1841648780	19140	19140	19140	19140	0
95	20250115	181000	1841648780	19140	19140	19140	19140	0
96	20250115	180900	1841648780	19140	19140	19140	19140	0
97	20250115	180800	1841648780	19140	19140	19140	19140	0
98	20250115	180700	1841648780	19140	19140	19140	19140	0
99	20250115	180600	1841648780	19140	19140	19140	19140	0
100	20250115	180500	1841648780	19140	19140	19140	19140	0
101	20250115	180400	1841648780	19140	19140	19140	19140	0
102	20250115	180300	1841648780	19140	19140	19140	19140	0
103	20250115	180200	1841648780	19140	19140	19140	19140	0
104	20250115	180100	1841648780	19140	19140	19140	19140	0
105	20250115	180000	1841648780	19140	19140	19140	19140	0
106	20250115	175900	1841648780	19140	19140	19140	19140	0
107	20250115	175800	1841648780	19140	19140	19140	19140	0
108	20250115	175700	1841648780	19140	19140	19140	19140	0
109	20250115	175600	1841648780	19140	19140	19140	19140	0
110	20250115	175500	1841648780	19140	19140	19140	19140	0
111	20250115	175400	1841648780	19140	19140	19140	19140	0
112	20250115	175300	1841648780	19140	19140	19140	19140	0
113	20250115	175200	1841648780	19140	19140	19140	19140	0
114	20250115	175100	1841648780	19140	19140	19140	19140	0
115	20250115	175000	1841648780	19140	19140	19140	19140	0
116	20250115	174900	1841648780	19140	19140	19140	19140	0
117	20250115	174800	1841648780	19140	19140	19140	19140	0
118	20250115	174700	1841648780	19140	19140	19140	19140	0
119	20250115	174600	1841648780	19140	19140	19140	19140	0
120	20250115	174500	1841648780	19140	19140	19140	19140	0
121	20250115	174400	1841648780	19140	19140	19140	19140	0
122	20250115	174300	1841648780	19140	19140	19140	19140	4987
123	20250115	174200	1841648780	19140	19140	19140	19140	0
124	20250115	174100	1841648780	19140	19140	19140	19140	0
125	20250115	174000	1841648780	19140	19140	19140	19140	0
126	20250115	173900	1841648780	19140	19140	19140	19140	0
127	20250115	173800	1841648780	19140	19140	19140	19140	0
128	20250115	173700	1841648780	19140	19140	19140	19140	0
129	20250115	173600	1841648780	19140	19140	19140	19140	0
130	20250115	173500	1841648780	19140	19140	19140	19140	0
131	20250115	173400	1841648780	19140	19140	19140	19140	0
132	20250115	173300	1841648780	19140	19140	19140	19140	0
133	20250115	173200	1841648780	19140	19140	19140	19140	0
134	20250115	173100	1841648780	19140	19140	19140	19140	0
135	20250115	173000	1841648780	19140	19140	19140	19140	0
136	20250115	172900	1841648780	19140	19140	19140	19140	0
137	20250115	172800	1841648780	19140	19140	19140	19140	0
138	20250115	172700	1841648780	19140	19140	19140	19140	0
139	20250115	172600	1841648780	19140	19140	19140	19140	0
140	20250115	172500	1841648780	19140	19140	19140	19140	0
141	20250115	172400	1841648780	19140	19140	19140	19140	0
142	20250115	172300	1841648780	19140	19140	19140	19140	0
143	20250115	172200	1841648780	19140	19140	19140	19140	0
144	20250115	172100	1841648780	19140	19140	19140	19140	0
145	20250115	172000	1841648780	19140	19140	19140	19140	0
146	20250115	171900	1841648780	19140	19140	19140	19140	0
147	20250115	171800	1841648780	19140	19140	19140	19140	0
148	20250115	171700	1841648780	19140	19140	19140	19140	0
149	20250115	171600	1841648780	19140	19140	19140	19140	0
150	20250115	171500	1841648780	19140	19140	19140	19140	0
151	20250115	171400	1841648780	19140	19140	19140	19140	0
152	20250115	171300	1841648780	19140	19140	19140	19140	4987
153	20250115	171200	1841648780	19140	19140	19140	19140	0
154	20250115	171100	1841648780	19140	19140	19140	19140	0
155	20250115	171000	1841648780	19140	19140	19140	19140	0
156	20250115	170900	1841648780	19140	19140	19140	19140	0
157	20250115	170800	1841648780	19140	19140	19140	19140	0
158	20250115	170700	1841648780	19140	19140	19140	19140	0
159	20250115	170600	1841648780	19140	19140	19140	19140	0
160	20250115	170500	1841648780	19140	19140	19140	19140	0
161	20250115	170400	1841648780	19140	19140	19140	19140	0
162	20250115	170300	1841648780	19140	19140	19140	19140	0
163	20250115	170200	1841648780	19140	19140	19140	19140	0
164	20250115	170100	1841648780	19140	19140	19140	19140	0
165	20250115	170000	1841648780	19140	19140	19140	19140	0
166	20250115	165900	1841648780	19140	19140	19140	19140	0
167	20250115	165800	1841648780	19140	19140	19140	19140	0
168	20250115	165700	1841648780	19140	19140	19140	19140	0
169	20250115	165600	1841648780	19140	19140	19140	19140	0
170	20250115	165500	1841648780	19140	19140	19140	19140	0
171	20250115	165400	1841648780	19140	19140	19140	19140	0
172	20250115	165300	1841648780	19140	19140	19140	19140	0
173	20250115	165200	1841648780	19140	19140	19140	19140	0
174	20250115	165100	1841648780	19140	19140	19140	19140	0
175	20250115	165000	1841648780	19140	19140	19140	19140	0
176	20250115	164900	1841648780	19140	19140	19140	19140	0
177	20250115	164800	1841648780	19140	19140	19140	19140	0
178	20250115	164700	1841648780	19140	19140	19140	19140	0
179	20250115	164600	1841648780	19140	19140	19140	19140	0
180	20250115	164500	1841648780	19140	19140	19140	19140	0
181	20250115	164400	1841648780	19140	19140	19140	19140	0
182	20250115	164300	1841648780	19140	19140	19140	19140	4987
183	20250115	164200	1841648780	19140	19140	19140	19140	0
184	20250115	164100	1841648780	19140	19140	19140	19140	0
185	20250115	164000	1841648780	19140	19140	19140	19140	0
186	20250115	163900	1841648780	19140	19140	19140	19140	0
187	20250115	163800	1841648780	19140	19140	19140	19140	0
188	20250115	163700	1841648780	19140	19140	19140	19140	0
189	20250115	163600	1841648780	19140	19140	19140	19140	0
190	20250115	163500	1841648780	19140	19140	19140	19140	0
191	20250115	163400	1841648780	19140	19140	19140	19140	0
192	20250115	163300	1841648780	19140	19140	19140	19140	0
193	20250115	163200	1841648780	19140	19140	19140	19140	0
194	20250115	163100	1841648780	19140	19140	19140	19140	0
195	20250115	163000	1841648780	19140	19140	19140	19140	0
196	20250115	162900	1841648780	19140	19140	19140	19140	0
197	20250115	162800	1841648780	19140	19140	19140	19140	0
198	20250115	162700	1841648780	19140	19140	19140	19140	0
199	20250115	162600	1841648780	19140	19140	19140	19140	0
200	20250115	162500	1841648780	19140	19140	19140	19140	0
201	20250115	162400	1841648780	19140	19140	19140	19140	0
202	20250115	162300	1841648780	19140	19140	19140	19140	0
203	20250115	162200	1841648780	19140	19140	19140	19140	0
204	20250115	162100	1841648780	19140	19140	19140	19140	0
205	20250115	162000	1841648780	19140	19140	19140	19140	0
206	20250115	161900	1841648780	19140	19140	19140	19140	0
207	20250115	161800	1841648780	19140	19140	19140	19140	0
208	20250115	161700	1841648780	19140	19140	19140	19140	0
209	20250115	161600	1841648780	19140	19140	19140	19140	0
210	20250115	161500	1841648780	19140	19140	19140	19140	0
211	20250115	161400	1841648780	19140	19140	19140	19140	0
212	20250115	161300	1841648780	19140	19140	19140	19140	4987
213	20250115	161200	1841648780	19140	19140	19140	19140	0
214	20250115	161100	1841648780	19140	19140	19140	19140	0
215	20250115	161000	1841648780	19140	19140	19140	19140	0
216	20250115	160900	1841648780	19140	19140	19140	19140	0
217	20250115	160800	1841648780	19140	19140	19140	19140	0
218	20250115	160700	1841648780	19140	19140	19140	19140	0
219	20250115	160600	1841648780	19140	19140	19140	19140	0
220	20250115	160500	1841648780	19140	19140	19140	19140	0
221	20250115	160400	1841648780	19140	19140	19140	19140	0
222	20250115	160300	1841648780	19140	19140	19140	19140	0
223	20250115	160200	1841648780	19140	19140	19140	19140	0
224	20250115	160100	1841648780	19140	19140	19140	19140	0
225	20250115	160000	1841648780	19140	19140	19140	19140	0
226	20250115	155900	1841648780	19140	19140	19140	19140	0
227	20250115	155800	1841648780	19140	19140	19140	19140	0
228	20250115	155700	1841648780	19140	19140	19140	19140	0
229	20250115	155600	1841648780	19140	19140	19140	19140	0
230	20250115	155500	1841648780	19140	19140	19140	19140	0
231	20250115	155400	1841648780	19140	19140	19140	19140	0
232	20250115	155300	1841648780	19140	19140	19140	19140	0
233	20250115	155200	1841648780	19140	19140	19140	19140	0
234	20250115	155100	1841648780	19140	19140	19140	19140	0
235	20250115	155000	1841648780	19140	19140	19140	19140	0
236	20250115	154900	1841648780	19140	19140	19140	19140	0
237	20250115	154800	1841648780	19140	19140	19140	19140	0
238	20250115	154700	1841648780	19140	19140	19140	19140	0
239	20250115	154600	1841648780	19140	19140	19140	19140	0
240	20250115	154500	1841648780	19140	19140	19140	19140	0
241	20250115	154400	1841648780	19140	19140	19140	19140	0
242	20250115	154300	1841648780	19140	19140	19140	19140	4987
243	20250115	154200	1841648780	19140	19140	19140	19140	0
244	20250115	154100	1841648780	19140	19140	19140	19140	0
245	20250115	154000	1841648780	19140	19140	19140	19140	0
246	20250115	153900	1841648780	19140	19140	19140	19140	0
247	20250115	153800	1841648780	19140	19140	19140	19140	0
248	20250115	153700	1841648780	19140	19140	19140	19140	0
249	20250115	153600	1841648780	19140	19140	19140	19140	0
250	20250115	153500	1841648780	19140	19140	19140	19140	0
251	20250115	153400	1841648780	19140	19140	19140	19140	0
252	20250115	153300	1841648780	19140	19140	19140	19140	0
253	20250115	153200	1841648780	19140	19140	19140	19140	0
254	20250115	153100	1841648780	19140	19140	19140	19140	0
255	20250115	153000	1841648780	19140	19140	19140	19140	4987
256	20250115	152900	1746197600	19120	19120	19120	19120	0
257	20250115	152800	1746197600	19120	19120	19120	19120	0
258	20250115	152700	1746197600	19120	19120	19120	19120	0
259	20250115	152600	1746197600	19120	19120	19120	19120	0
260	20250115	152500	1746197600	19120	19120	19120	19120	0
261	20250115	152400	1746197600	19120	19120	19120	19120	0
262	20250115	152300	1746197600	19120	19120	19120	19120	0
263	20250115	152200	1746197600	19120	19120	19120	19120	0
264	20250115	152100	1746197600	19120	19120	19120	19120	0
265	20250115	152000	1746197600	19120	19120	19120	19120	0
266	20250115	151900	1746197600	19120	19060	19130	19060	2673
267	20250115	151800	1695133400	19100	19000	19100	19000	636
268	20250115	151700	1683005630	19080	19010	19080	19000	220
269	20250115	151600	1678820460	19000	19090	19100	19000	474
270	20250115	151500	1669788550	19090	19120	19120	19030	479
271	20250115	151400	1660657300	19120	19120	19180	19100	2553
272	20250115	151300	1611804080	19130	18890	19130	18890	6869
273	20250115	151200	1481346220	18890	18890	18890	18890	220
274	20250115	151100	1477190420	18900	18890	18900	18880	567
275	20250115	151000	1466479060	18890	18870	18890	18870	470
276	20250115	150900	1457605520	18880	18870	18880	18820	678
277	20250115	150800	1444835340	18880	18860	18880	18860	356
278	20250115	150700	1438115190	18870	18830	18880	18830	1704
279	20250115	150600	1405961590	18800	18790	18840	18790	339
280	20250115	150500	1399582080	18790	18800	18800	18790	178
281	20250115	150400	1396237450	18800	18810	18810	18800	42
282	20250115	150300	1395447620	18810	18800	18810	18790	340
283	20250115	150200	1389055080	18810	18810	18810	18810	0
284	20250115	150100	1389055080	18810	18810	18810	18810	0
285	20250115	150000	1389055080	18810	18780	18810	18780	344
286	20250115	145900	1382593790	18780	18780	18780	18780	7
287	20250115	145800	1382462330	18730	18800	18800	18730	8
288	20250115	145700	1382312420	18810	18810	18810	18810	1
289	20250115	145600	1382293610	18710	18780	18780	18710	269
290	20250115	145500	1377246780	18780	18780	18780	18780	0
291	20250115	145400	1377246780	18780	18780	18780	18720	361
292	20250115	145300	1370485200	18720	18770	18770	18720	58
293	20250115	145200	1369397890	18790	18790	18790	18790	2
294	20250115	145100	1369360310	18790	18790	18790	18790	10
295	20250115	145000	1369172410	18800	18800	18800	18800	53
296	20250115	144900	1368176010	18810	18760	18810	18720	976
297	20250115	144800	1349884160	18760	18760	18760	18760	10
298	20250115	144700	1349696560	18760	18750	18760	18750	235
299	20250115	144600	1345289960	18760	18770	18770	18760	183
300	20250115	144500	1341856840	18770	18770	18770	18770	0
301	20250115	144400	1341856840	18770	18830	18830	18770	252
302	20250115	144300	1337125740	18780	18780	18780	18780	1
303	20250115	144200	1337106960	18800	18790	18830	18790	463
304	20250115	144100	1328406390	18830	18830	18830	18830	0
305	20250115	144000	1328406390	18830	18830	18830	18830	1
306	20250115	143900	1328387560	18790	18790	18790	18790	0
307	20250115	143800	1328387560	18790	18790	18790	18790	2
308	20250115	143700	1328349980	18800	18800	18800	18800	73
309	20250115	143600	1326977580	18800	18800	18800	18800	2
310	20250115	143500	1326939980	18830	18790	18830	18790	40
311	20250115	143400	1326187940	18790	18800	18800	18790	283
312	20250115	143300	1320869520	18830	18830	18830	18830	0
313	20250115	143200	1320869520	18830	18830	18830	18830	0
314	20250115	143100	1320869520	18830	18810	18830	18790	309
315	20250115	143000	1315058800	18810	18830	18830	18810	47
316	20250115	142900	1314174130	18830	18810	18830	18810	280
317	20250115	142800	1308905730	18800	18800	18800	18800	100
318	20250115	142700	1307025730	18810	18800	18830	18800	202
319	20250115	142600	1303225900	18800	18800	18800	18800	0
320	20250115	142500	1303225900	18800	18800	18800	18800	0
321	20250115	142400	1303225900	18800	18800	18800	18800	0
322	20250115	142300	1303225900	18800	18800	18800	18790	152
323	20250115	142200	1300368400	18800	18800	18800	18800	87
324	20250115	142100	1298732800	18800	18800	18800	18800	0
325	20250115	142000	1298732800	18800	18800	18800	18800	100
326	20250115	141900	1296852800	18800	18800	18800	18800	100
327	20250115	141800	1294972800	18830	18800	18830	18800	122
328	20250115	141700	1292678540	18840	18840	18840	18840	29
329	20250115	141600	1292132180	18830	18830	18830	18830	0
330	20250115	141500	1292132180	18830	18830	18830	18830	0
331	20250115	141400	1292132180	18830	18830	18830	18800	129
332	20250115	141300	1289705250	18820	18830	18830	18820	86
333	20250115	141200	1288085920	18840	18840	18840	18840	20
334	20250115	141100	1287709120	18850	18850	18850	18850	0
335	20250115	141000	1287709120	18850	18840	18850	18840	53
336	20250115	140900	1286710390	18850	18850	18850	18850	0
337	20250115	140800	1286710390	18850	18850	18850	18850	0
338	20250115	140700	1286710390	18850	18850	18850	18850	28
339	20250115	140600	1286182590	18840	18840	18840	18840	50
340	20250115	140500	1285240590	18760	18760	18760	18760	0
341	20250115	140400	1285240590	18760	18760	18760	18760	210
342	20250115	140300	1281300990	18750	18800	18800	18750	242
343	20250115	140200	1276758720	18810	18810	18810	18810	112
344	20250115	140100	1274652000	18810	18870	18870	18810	1358
345	20250115	140000	1249058950	18870	18870	18870	18870	0
346	20250115	135900	1249058950	18870	18870	18870	18870	61
347	20250115	135800	1247907880	18850	18860	18860	18850	180
348	20250115	135700	1244513650	18850	18850	18850	18850	0
349	20250115	135600	1244513650	18850	18860	18860	18850	229
350	20250115	135500	1240195050	18880	18880	18880	18880	111
351	20250115	135400	1238099370	18880	18880	18880	18880	210
352	20250115	135300	1234134570	18870	18890	18890	18870	485
353	20250115	135200	1224973580	18890	18900	18900	18890	313
354	20250115	135100	1219060010	18940	18930	18940	18930	40
355	20250115	135000	1218302760	18940	18940	18940	18940	0
356	20250115	134900	1218302760	18940	18940	18940	18940	13
357	20250115	134800	1218056540	18950	18940	18950	18940	367
358	20250115	134700	1211102890	18950	18950	18950	18900	392
359	20250115	134600	1203690740	18900	18930	18930	18900	275
360	20250115	134500	1198490540	18940	18970	18970	18940	476
361	20250115	134400	1189471160	18950	18940	18990	18940	218
362	20250115	134300	1185334080	18940	18930	19000	18930	1527
363	20250115	134200	1156367720	18930	18940	18940	18900	878
364	20250115	134100	1139744050	18910	18900	18910	18820	1603
365	20250115	134000	1109437160	18800	18930	18930	18800	170
366	20250115	133900	1106232360	18950	18840	18950	18840	586
367	20250115	133800	1095144450	18850	18940	18940	18850	537
368	20250115	133700	1084991170	18940	18930	18960	18910	176
369	20250115	133600	1081657900	18880	18720	18930	18720	4193
370	20250115	133500	1002731820	18720	18740	18740	18720	4
371	20250115	133400	1002656910	18750	18750	18750	18750	0
372	20250115	133300	1002656910	18750	18750	18750	18750	201
373	20250115	133200	998888160	18750	18710	18750	18710	1217
374	20250115	133100	976093260	18710	18690	18710	18680	92
375	20250115	133000	974372230	18700	18700	18700	18700	5
376	20250115	132900	974278730	18700	18700	18700	18700	1
377	20250115	132800	974260030	18710	18710	18710	18710	0
378	20250115	132700	974260030	18710	18710	18710	18710	7
379	20250115	132600	974129060	18700	18700	18700	18700	0
380	20250115	132500	974129060	18700	18700	18700	18700	101
381	20250115	132400	972240360	18710	18710	18710	18700	1507
382	20250115	132300	944058260	18710	18710	18710	18710	107
383	20250115	132200	942056290	18720	18720	18720	18720	0
384	20250115	132100	942056290	18720	18720	18720	18720	58
385	20250115	132000	940970530	18720	18730	18730	18720	136
386	20250115	131900	938423610	18750	18720	18750	18720	595
387	20250115	131800	927284010	18740	18730	18740	18730	77
388	20250115	131700	925841110	18730	18730	18730	18730	89
389	20250115	131600	924174140	18710	18720	18720	18710	377
390	20250115	131500	917120460	18720	18720	18740	18700	847
391	20250115	131400	901273720	18730	18730	18730	18730	37
392	20250115	131300	900580710	18740	18730	18740	18730	77
393	20250115	131200	899138390	18740	18740	18740	18740	9
394	20250115	131100	898969730	18740	18730	18740	18730	53
395	20250115	131000	897976740	18730	18730	18730	18730	0
396	20250115	130900	897976740	18730	18720	18730	18720	3
397	20250115	130800	897920570	18770	18760	18770	18760	53
398	20250115	130700	896926260	18770	18770	18770	18770	0
399	20250115	130600	896926260	18770	18770	18770	18770	105
400	20250115	130500	894955410	18770	18770	18770	18770	0
401	20250115	130400	894955410	18770	18770	18770	18770	0
402	20250115	130300	894955410	18770	18770	18770	18770	0
403	20250115	130200	894955410	18770	18730	18770	18720	118
404	20250115	130100	892744940	18780	18780	18780	18780	41
405	20250115	130000	891974960	18760	18760	18760	18760	0
406	20250115	125900	891974960	18760	18750	18760	18750	107
407	20250115	125800	889968110	18730	18730	18730	18730	0
408	20250115	125700	889968110	18730	18730	18730	18730	4
409	20250115	125600	889893190	18750	18750	18750	18750	0
410	20250115	125500	889893190	18750	18750	18750	18750	5
411	20250115	125400	889799440	18750	18750	18750	18750	0
412	20250115	125300	889799440	18750	18750	18750	18750	0
413	20250115	125200	889799440	18750	18730	18750	18730	252
414	20250115	125100	885074620	18720	18720	18720	18720	0
415	20250115	125000	885074620	18720	18720	18730	18720	306
416	20250115	124900	879344590	18670	18670	18670	18670	10
417	20250115	124800	879157890	18720	18720	18720	18720	0
418	20250115	124700	879157890	18720	18700	18720	18700	78
419	20250115	124600	877698410	18670	18680	18680	18670	140
420	20250115	124500	875084220	18710	18710	18710	18710	29
421	20250115	124400	874541630	18700	18700	18700	18700	0
422	20250115	124300	874541630	18700	18690	18700	18690	147
423	20250115	124200	871793680	18660	18690	18690	18660	384
424	20250115	124100	864623000	18690	18690	18690	18690	0
425	20250115	124000	864623000	18690	18690	18690	18690	10
426	20250115	123900	864436100	18690	18690	18690	18690	132
427	20250115	123800	861969020	18680	18680	18680	18670	153
428	20250115	123700	859111510	18710	18710	18710	18710	0
429	20250115	123600	859111510	18710	18720	18720	18710	335
430	20250115	123500	852840560	18720	18720	18720	18720	0
431	20250115	123400	852840560	18720	18720	18720	18720	0
432	20250115	123300	852840560	18720	18720	18720	18720	0
433	20250115	123200	852840560	18720	18710	18720	18710	323
434	20250115	123100	846797000	18710	18700	18710	18700	122
435	20250115	123000	844515380	18700	18700	18700	18700	200
436	20250115	122900	840775380	18700	18700	18700	18700	0
437	20250115	122800	840775380	18700	18700	18700	18700	0
438	20250115	122700	840775380	18700	18700	18700	18700	0
439	20250115	122600	840775380	18700	18650	18700	18650	726
440	20250115	122500	827234080	18640	18650	18650	18640	312
441	20250115	122400	821415410	18650	18650	18650	18650	0
442	20250115	122300	821415410	18650	18650	18650	18650	0
443	20250115	122200	821415410	18650	18650	18650	18650	10
444	20250115	122100	821228910	18650	18650	18650	18650	0
445	20250115	122000	821228910	18650	18650	18650	18650	261
446	20250115	121900	816361260	18650	18650	18650	18650	3
447	20250115	121800	816305310	18650	18650	18650	18650	0
448	20250115	121700	816305310	18650	18650	18650	18650	0
449	20250115	121600	816305310	18650	18660	18660	18650	34
450	20250115	121500	815671110	18650	18660	18670	18650	409
451	20250115	121400	808041810	18670	18660	18670	18660	54
452	20250115	121300	807034130	18660	18660	18660	18660	7
453	20250115	121200	806903510	18660	18670	18670	18660	37
454	20250115	121100	806212990	18660	18660	18660	18660	2
455	20250115	121000	806175670	18650	18650	18650	18650	0
456	20250115	120900	806175670	18650	18650	18650	18650	0
457	20250115	120800	806175670	18650	18650	18650	18650	0
458	20250115	120700	806175670	18650	18650	18650	18650	0
459	20250115	120600	806175670	18650	18680	18680	18650	9
460	20250115	120500	806007580	18680	18680	18680	18680	0
461	20250115	120400	806007580	18680	18680	18680	18680	32
462	20250115	120300	805409820	18650	18650	18650	18640	910
463	20250115	120200	788439320	18650	18670	18670	18650	234
464	20250115	120100	784072930	18700	18700	18700	18700	0
465	20250115	120000	784072930	18700	18700	18700	18700	0
466	20250115	115900	784072930	18700	18700	18700	18700	44
467	20250115	115800	783250130	18670	18700	18700	18670	63
468	20250115	115700	782073890	18710	18710	18710	18710	8
469	20250115	115600	781924210	18710	18710	18710	18710	74
470	20250115	115500	780539670	18670	18670	18670	18670	1
471	20250115	115400	780521000	18700	18700	18700	18700	37
472	20250115	115300	779829100	18710	18710	18720	18710	1114
473	20250115	115200	758985780	18670	18670	18670	18670	0
474	20250115	115100	758985780	18670	18670	18670	18670	2
475	20250115	115000	758948440	18710	18660	18720	18660	43
476	20250115	114900	758144320	18660	18700	18700	18660	314
477	20250115	114800	752275080	18700	18700	18700	18700	0
478	20250115	114700	752275080	18700	18700	18700	18700	0
479	20250115	114600	752275080	18700	18660	18700	18660	7
480	20250115	114500	752144420	18700	18690	18700	18670	48
481	20250115	114400	751247370	18670	18670	18670	18670	200
482	20250115	114300	747513370	18670	18660	18670	18650	12
483	20250115	114200	747289380	18670	18670	18670	18670	2
484	20250115	114100	747252040	18670	18680	18680	18660	407
485	20250115	114000	739652830	18680	18680	18680	18680	20
486	20250115	113900	739279230	18680	18680	18680	18680	0
487	20250115	113800	739279230	18680	18730	18730	18680	387
488	20250115	113700	732050020	18730	18680	18730	18680	91
489	20250115	113600	730350090	18730	18730	18730	18730	0
490	20250115	113500	730350090	18730	18730	18730	18730	0
491	20250115	113400	730350090	18730	18730	18730	18730	11
492	20250115	113300	730144060	18680	18680	18680	18680	50
493	20250115	113200	729210060	18690	18690	18690	18690	5
494	20250115	113100	729116610	18690	18690	18690	18690	20
495	20250115	113000	728742810	18690	18690	18690	18690	0
496	20250115	112900	728742810	18690	18690	18690	18690	0
497	20250115	112800	728742810	18690	18700	18700	18690	201
498	20250115	112700	724985500	18700	18700	18700	18700	0
499	20250115	112600	724985500	18700	18710	18710	18700	1604
500	20250115	112500	694985460	18710	18710	18710	18710	0
501	20250115	112400	694985460	18710	18760	18760	18710	46
502	20250115	112300	694124750	18750	18750	18750	18750	5
503	20250115	112200	694031000	18750	18750	18750	18750	0
504	20250115	112100	694031000	18750	18750	18750	18750	1
505	20250115	112000	694012250	18750	18760	18760	18750	22
506	20250115	111900	693599700	18760	18760	18760	18760	0
507	20250115	111800	693599700	18760	18760	18760	18760	112
508	20250115	111700	691498580	18770	18770	18770	18770	0
509	20250115	111600	691498580	18770	18770	18770	18770	2
510	20250115	111500	691461040	18700	18700	18700	18700	0
511	20250115	111400	691461040	18700	18700	18700	18700	0
512	20250115	111300	691461040	18700	18700	18700	18700	30
513	20250115	111200	690900040	18690	18690	18690	18690	0
514	20250115	111100	690900040	18690	18690	18690	18690	0
515	20250115	111000	690900040	18690	18690	18690	18690	30
516	20250115	110900	690339340	18700	18720	18720	18700	244
517	20250115	110800	685773440	18760	18760	18760	18760	0
518	20250115	110700	685773440	18760	18760	18760	18760	0
519	20250115	110600	685773440	18760	18760	18760	18760	0
520	20250115	110500	685773440	18760	18760	18760	18760	0
521	20250115	110400	685773440	18760	18760	18760	18760	0
522	20250115	110300	685773440	18760	18750	18760	18750	531
523	20250115	110200	675817010	18710	18750	18750	18710	22
524	20250115	110100	675404910	18750	18750	18750	18750	1
525	20250115	110000	675386160	18750	18750	18750	18750	2
526	20250115	105900	675348660	18750	18700	18750	18690	159
527	20250115	105800	672374920	18750	18750	18750	18750	75
528	20250115	105700	670968670	18750	18750	18750	18710	150
529	20250115	105600	668160410	18750	18710	18750	18710	62
530	20250115	105500	666997950	18700	18700	18700	18700	0
531	20250115	105400	666997950	18700	18700	18700	18700	0
532	20250115	105300	666997950	18700	18700	18700	18700	60
533	20250115	105200	665875950	18700	18780	18780	18700	11
534	20250115	105100	665669450	18770	18770	18770	18770	43
535	20250115	105000	664862340	18770	18770	18770	18770	50
536	20250115	104900	663923840	18780	18780	18780	18780	0
537	20250115	104800	663923840	18780	18780	18780	18780	100
538	20250115	104700	662045840	18780	18780	18780	18780	2
539	20250115	104600	662008280	18780	18780	18780	18780	0
540	20250115	104500	662008280	18780	18780	18780	18780	5
541	20250115	104400	661914380	18760	18760	18760	18760	0
542	20250115	104300	661914380	18760	18760	18760	18760	10
543	20250115	104200	661726780	18760	18760	18760	18760	249
544	20250115	104100	657055540	18760	18760	18760	18760	0
545	20250115	104000	657055540	18760	18700	18760	18700	1207
546	20250115	103900	634462310	18670	18670	18670	18670	5
547	20250115	103800	634368960	18670	18660	18670	18660	163
548	20250115	103700	631326630	18660	18650	18660	18650	104
549	20250115	103600	629386760	18650	18650	18650	18650	23
550	20250115	103500	628957810	18650	18650	18650	18640	557
551	20250115	103400	618570330	18670	18670	18670	18670	0
552	20250115	103300	618570330	18670	18660	18670	18660	434
553	20250115	103200	610471640	18680	18680	18680	18670	226
554	20250115	103100	606250960	18700	18700	18700	18700	20
555	20250115	103000	605876960	18710	18710	18710	18710	33
556	20250115	102900	605259530	18710	18710	18710	18710	0
557	20250115	102800	605259530	18710	18710	18710	18710	100
558	20250115	102700	603388530	18700	18700	18700	18700	44
559	20250115	102600	602565730	18700	18690	18700	18690	15
560	20250115	102500	602285330	18690	18680	18690	18680	62
561	20250115	102400	601126680	18680	18660	18680	18660	156
562	20250115	102300	598213720	18660	18670	18670	18660	98
563	20250115	102200	596384620	18670	18670	18670	18670	13
564	20250115	102100	596141910	18670	18670	18670	18670	50
565	20250115	102000	595208410	18660	18660	18670	18660	32
566	20250115	101900	594611020	18660	18660	18660	18660	1
567	20250115	101800	594592360	18640	18690	18690	18640	201
568	20250115	101700	590845670	18680	18700	18700	18640	82
569	20250115	101600	589315750	18700	18700	18700	18700	1
570	20250115	101500	589297050	18700	18700	18700	18700	2
571	20250115	101400	589259650	18700	18640	18700	18630	359
572	20250115	101300	582569220	18650	18670	18670	18650	71
573	20250115	101200	581244470	18660	18690	18690	18660	36
574	20250115	101100	580572080	18700	18700	18700	18700	0
575	20250115	101000	580572080	18700	18630	18700	18630	52
576	20250115	100900	579600750	18630	18630	18630	18630	1
577	20250115	100800	579582120	18630	18630	18630	18630	1
578	20250115	100700	579563490	18680	18680	18680	18610	2243
579	20250115	100600	537743190	18680	18700	18710	18680	27
580	20250115	100500	537238260	18710	18690	18710	18690	159
581	20250115	100400	534265770	18690	18710	18710	18690	75
582	20250115	100300	532862980	18710	18710	18710	18710	13
583	20250115	100200	532619750	18710	18700	18710	18700	7
584	20250115	100100	532488820	18710	18720	18720	18710	235
585	20250115	100000	528090180	18720	18730	18840	18710	1371
586	20250115	095900	502366570	18690	18690	18690	18690	21
587	20250115	095800	501974080	18690	18690	18690	18690	11
588	20250115	095700	501768490	18690	18700	18700	18690	385
589	20250115	095600	494572210	18710	18730	18730	18710	177
590	20250115	095500	491259540	18730	18730	18730	18730	23
591	20250115	095400	490828750	18690	18690	18690	18690	0
592	20250115	095300	490828750	18690	18700	18700	18690	612
593	20250115	095200	479384910	18700	18700	18700	18700	174
594	20250115	095100	476131110	18730	18730	18730	18710	82
595	20250115	095000	474596430	18720	18750	18750	18720	22
596	20250115	094900	474184380	18730	18730	18760	18730	550
597	20250115	094800	463871390	18730	18730	18730	18730	2
598	20250115	094700	463833930	18720	18720	18720	18720	12
599	20250115	094600	463609290	18730	18730	18730	18730	69
600	20250115	094500	462316920	18730	18700	18730	18700	6
601	20250115	094400	462204600	18710	18700	18710	18700	118
602	20250115	094300	459997640	18700	18700	18700	18700	21
603	20250115	094200	459604940	18700	18690	18700	18690	44
604	20250115	094100	458782340	18700	18690	18700	18690	18
605	20250115	094000	458445910	18670	18660	18670	18660	138
606	20250115	093900	455869880	18650	18660	18660	18650	114
607	20250115	093800	453743010	18670	18670	18670	18670	963
608	20250115	093700	435763800	18670	18690	18690	18660	161
609	20250115	093600	432757760	18690	18650	18690	18650	857
610	20250115	093500	416762280	18650	18630	18660	18630	192
611	20250115	093400	413183150	18600	18600	18600	18600	99
612	20250115	093300	411341750	18600	18660	18660	18600	2124
613	20250115	093200	371829600	18660	18610	18660	18610	161
614	20250115	093100	368828390	18610	18660	18660	18610	825
615	20250115	093000	353472500	18630	18630	18630	18630	239
616	20250115	092900	349019930	18620	18630	18630	18620	231
617	20250115	092800	344718700	18630	18630	18630	18620	255
618	20250115	092700	339970050	18630	18650	18650	18630	186
619	20250115	092600	336501280	18680	18660	18680	18660	185
620	20250115	092500	333048180	18680	18680	18680	18680	58
621	20250115	092400	331964740	18660	18690	18690	18660	10
622	20250115	092300	331778110	18660	18620	18660	18620	747
623	20250115	092200	317867750	18620	18620	18620	18620	50
624	20250115	092100	316936750	18620	18640	18640	18600	3000
625	20250115	092000	261083380	18650	18670	18670	18650	462
626	20250115	091900	252461740	18670	18690	18690	18670	403
627	20250115	091800	244935810	18690	18680	18690	18680	337
628	20250115	091700	238637300	18680	18640	18680	18640	122
629	20250115	091600	236359020	18640	18670	18670	18630	348
630	20250115	091500	229874310	18620	18630	18670	18620	643
631	20250115	091400	217894080	18630	18630	18630	18610	1612
632	20250115	091300	187871360	18630	18670	18670	18630	686
633	20250115	091200	175068090	18640	18660	18680	18640	508
634	20250115	091100	165593700	18660	18790	18790	18660	3038
635	20250115	091000	108734220	18810	18820	18820	18810	13
636	20250115	090900	108489660	18830	18830	18830	18830	30
637	20250115	090800	107924760	18760	18770	18770	18760	283
638	20250115	090700	102615280	18760	18790	18790	18760	1459
639	20250115	090600	75214270	18790	18800	18810	18790	658
640	20250115	090500	62844140	18800	18810	18830	18790	832
641	20250115	090400	47194420	18800	18800	18800	18800	5
642	20250115	090300	47100420	18790	18780	18900	18780	174
643	20250115	090200	43821550	18790	18920	18920	18770	1332
644	20250115	090100	18770460	18900	19040	19040	18900	420
645	20250115	090000	10825960	18920	19000	19000	18920	540