KissMeData/049070/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	193100	1741476450	18970	18970	18970	18970	3759
3	20250117	193000	1741476450	18970	18970	18970	18970	0
4	20250117	192900	1741476450	18970	18970	18970	18970	0
5	20250117	192800	1741476450	18970	18970	18970	18970	0
6	20250117	192700	1741476450	18970	18970	18970	18970	0
7	20250117	192600	1741476450	18970	18970	18970	18970	0
8	20250117	192500	1741476450	18970	18970	18970	18970	0
9	20250117	192400	1741476450	18970	18970	18970	18970	0
10	20250117	192300	1741476450	18970	18970	18970	18970	0
11	20250117	192200	1741476450	18970	18970	18970	18970	0
12	20250117	192100	1741476450	18970	18970	18970	18970	0
13	20250117	192000	1741476450	18970	18970	18970	18970	0
14	20250117	191900	1741476450	18970	18970	18970	18970	0
15	20250117	191800	1741476450	18970	18970	18970	18970	0
16	20250117	191700	1741476450	18970	18970	18970	18970	0
17	20250117	191600	1741476450	18970	18970	18970	18970	0
18	20250117	191500	1741476450	18970	18970	18970	18970	0
19	20250117	191400	1741476450	18970	18970	18970	18970	0
20	20250117	191300	1741476450	18970	18970	18970	18970	0
21	20250117	191200	1741476450	18970	18970	18970	18970	0
22	20250117	191100	1741476450	18970	18970	18970	18970	0
23	20250117	191000	1741476450	18970	18970	18970	18970	0
24	20250117	190900	1741476450	18970	18970	18970	18970	0
25	20250117	190800	1741476450	18970	18970	18970	18970	0
26	20250117	190700	1741476450	18970	18970	18970	18970	0
27	20250117	190600	1741476450	18970	18970	18970	18970	0
28	20250117	190500	1741476450	18970	18970	18970	18970	0
29	20250117	190400	1741476450	18970	18970	18970	18970	0
30	20250117	190300	1741476450	18970	18970	18970	18970	0
31	20250117	190200	1741476450	18970	18970	18970	18970	0
32	20250117	190100	1741476450	18970	18970	18970	18970	3759
33	20250117	190000	1741476450	18970	18970	18970	18970	0
34	20250117	185900	1741476450	18970	18970	18970	18970	0
35	20250117	185800	1741476450	18970	18970	18970	18970	0
36	20250117	185700	1741476450	18970	18970	18970	18970	0
37	20250117	185600	1741476450	18970	18970	18970	18970	0
38	20250117	185500	1741476450	18970	18970	18970	18970	0
39	20250117	185400	1741476450	18970	18970	18970	18970	0
40	20250117	185300	1741476450	18970	18970	18970	18970	0
41	20250117	185200	1741476450	18970	18970	18970	18970	0
42	20250117	185100	1741476450	18970	18970	18970	18970	0
43	20250117	185000	1741476450	18970	18970	18970	18970	0
44	20250117	184900	1741476450	18970	18970	18970	18970	0
45	20250117	184800	1741476450	18970	18970	18970	18970	0
46	20250117	184700	1741476450	18970	18970	18970	18970	0
47	20250117	184600	1741476450	18970	18970	18970	18970	0
48	20250117	184500	1741476450	18970	18970	18970	18970	0
49	20250117	184400	1741476450	18970	18970	18970	18970	0
50	20250117	184300	1741476450	18970	18970	18970	18970	0
51	20250117	184200	1741476450	18970	18970	18970	18970	0
52	20250117	184100	1741476450	18970	18970	18970	18970	0
53	20250117	184000	1741476450	18970	18970	18970	18970	0
54	20250117	183900	1741476450	18970	18970	18970	18970	0
55	20250117	183800	1741476450	18970	18970	18970	18970	0
56	20250117	183700	1741476450	18970	18970	18970	18970	0
57	20250117	183600	1741476450	18970	18970	18970	18970	0
58	20250117	183500	1741476450	18970	18970	18970	18970	0
59	20250117	183400	1741476450	18970	18970	18970	18970	0
60	20250117	183300	1741476450	18970	18970	18970	18970	0
61	20250117	183200	1741476450	18970	18970	18970	18970	0
62	20250117	183100	1741476450	18970	18970	18970	18970	3759
63	20250117	183000	1741476450	18970	18970	18970	18970	0
64	20250117	182900	1741476450	18970	18970	18970	18970	0
65	20250117	182800	1741476450	18970	18970	18970	18970	0
66	20250117	182700	1741476450	18970	18970	18970	18970	0
67	20250117	182600	1741476450	18970	18970	18970	18970	0
68	20250117	182500	1741476450	18970	18970	18970	18970	0
69	20250117	182400	1741476450	18970	18970	18970	18970	0
70	20250117	182300	1741476450	18970	18970	18970	18970	0
71	20250117	182200	1741476450	18970	18970	18970	18970	0
72	20250117	182100	1741476450	18970	18970	18970	18970	0
73	20250117	182000	1741476450	18970	18970	18970	18970	0
74	20250117	181900	1741476450	18970	18970	18970	18970	0
75	20250117	181800	1741476450	18970	18970	18970	18970	0
76	20250117	181700	1741476450	18970	18970	18970	18970	0
77	20250117	181600	1741476450	18970	18970	18970	18970	0
78	20250117	181500	1741476450	18970	18970	18970	18970	0
79	20250117	181400	1741476450	18970	18970	18970	18970	0
80	20250117	181300	1741476450	18970	18970	18970	18970	0
81	20250117	181200	1741476450	18970	18970	18970	18970	0
82	20250117	181100	1741476450	18970	18970	18970	18970	0
83	20250117	181000	1741476450	18970	18970	18970	18970	0
84	20250117	180900	1741476450	18970	18970	18970	18970	0
85	20250117	180800	1741476450	18970	18970	18970	18970	0
86	20250117	180700	1741476450	18970	18970	18970	18970	0
87	20250117	180600	1741476450	18970	18970	18970	18970	0
88	20250117	180500	1741476450	18970	18970	18970	18970	0
89	20250117	180400	1741476450	18970	18970	18970	18970	0
90	20250117	180300	1741476450	18970	18970	18970	18970	0
91	20250117	180200	1741476450	18970	18970	18970	18970	0
92	20250117	180100	1741476450	18970	18970	18970	18970	3759
93	20250117	180000	1741476450	18970	18970	18970	18970	0
94	20250117	175900	1741476450	18970	18970	18970	18970	0
95	20250117	175800	1741476450	18970	18970	18970	18970	0
96	20250117	175700	1741476450	18970	18970	18970	18970	0
97	20250117	175600	1741476450	18970	18970	18970	18970	0
98	20250117	175500	1741476450	18970	18970	18970	18970	0
99	20250117	175400	1741476450	18970	18970	18970	18970	0
100	20250117	175300	1741476450	18970	18970	18970	18970	0
101	20250117	175200	1741476450	18970	18970	18970	18970	0
102	20250117	175100	1741476450	18970	18970	18970	18970	0
103	20250117	175000	1741476450	18970	18970	18970	18970	0
104	20250117	174900	1741476450	18970	18970	18970	18970	0
105	20250117	174800	1741476450	18970	18970	18970	18970	0
106	20250117	174700	1741476450	18970	18970	18970	18970	0
107	20250117	174600	1741476450	18970	18970	18970	18970	0
108	20250117	174500	1741476450	18970	18970	18970	18970	0
109	20250117	174400	1741476450	18970	18970	18970	18970	0
110	20250117	174300	1741476450	18970	18970	18970	18970	0
111	20250117	174200	1741476450	18970	18970	18970	18970	0
112	20250117	174100	1741476450	18970	18970	18970	18970	0
113	20250117	174000	1741476450	18970	18970	18970	18970	0
114	20250117	173900	1741476450	18970	18970	18970	18970	0
115	20250117	173800	1741476450	18970	18970	18970	18970	0
116	20250117	173700	1741476450	18970	18970	18970	18970	0
117	20250117	173600	1741476450	18970	18970	18970	18970	0
118	20250117	173500	1741476450	18970	18970	18970	18970	0
119	20250117	173400	1741476450	18970	18970	18970	18970	0
120	20250117	173300	1741476450	18970	18970	18970	18970	0
121	20250117	173200	1741476450	18970	18970	18970	18970	0
122	20250117	173100	1741476450	18970	18970	18970	18970	3759
123	20250117	173000	1741476450	18970	18970	18970	18970	0
124	20250117	172900	1741476450	18970	18970	18970	18970	0
125	20250117	172800	1741476450	18970	18970	18970	18970	0
126	20250117	172700	1741476450	18970	18970	18970	18970	0
127	20250117	172600	1741476450	18970	18970	18970	18970	0
128	20250117	172500	1741476450	18970	18970	18970	18970	0
129	20250117	172400	1741476450	18970	18970	18970	18970	0
130	20250117	172300	1741476450	18970	18970	18970	18970	0
131	20250117	172200	1741476450	18970	18970	18970	18970	0
132	20250117	172100	1741476450	18970	18970	18970	18970	0
133	20250117	172000	1741476450	18970	18970	18970	18970	0
134	20250117	171900	1741476450	18970	18970	18970	18970	0
135	20250117	171800	1741476450	18970	18970	18970	18970	0
136	20250117	171700	1741476450	18970	18970	18970	18970	0
137	20250117	171600	1741476450	18970	18970	18970	18970	0
138	20250117	171500	1741476450	18970	18970	18970	18970	0
139	20250117	171400	1741476450	18970	18970	18970	18970	0
140	20250117	171300	1741476450	18970	18970	18970	18970	0
141	20250117	171200	1741476450	18970	18970	18970	18970	0
142	20250117	171100	1741476450	18970	18970	18970	18970	0
143	20250117	171000	1741476450	18970	18970	18970	18970	0
144	20250117	170900	1741476450	18970	18970	18970	18970	0
145	20250117	170800	1741476450	18970	18970	18970	18970	0
146	20250117	170700	1741476450	18970	18970	18970	18970	0
147	20250117	170600	1741476450	18970	18970	18970	18970	0
148	20250117	170500	1741476450	18970	18970	18970	18970	0
149	20250117	170400	1741476450	18970	18970	18970	18970	0
150	20250117	170300	1741476450	18970	18970	18970	18970	0
151	20250117	170200	1741476450	18970	18970	18970	18970	0
152	20250117	170100	1741476450	18970	18970	18970	18970	3759
153	20250117	170000	1741476450	18970	18970	18970	18970	0
154	20250117	165900	1741476450	18970	18970	18970	18970	0
155	20250117	165800	1741476450	18970	18970	18970	18970	0
156	20250117	165700	1741476450	18970	18970	18970	18970	0
157	20250117	165600	1741476450	18970	18970	18970	18970	0
158	20250117	165500	1741476450	18970	18970	18970	18970	0
159	20250117	165400	1741476450	18970	18970	18970	18970	0
160	20250117	165300	1741476450	18970	18970	18970	18970	0
161	20250117	165200	1741476450	18970	18970	18970	18970	0
162	20250117	165100	1741476450	18970	18970	18970	18970	0
163	20250117	165000	1741476450	18970	18970	18970	18970	0
164	20250117	164900	1741476450	18970	18970	18970	18970	0
165	20250117	164800	1741476450	18970	18970	18970	18970	0
166	20250117	164700	1741476450	18970	18970	18970	18970	0
167	20250117	164600	1741476450	18970	18970	18970	18970	0
168	20250117	164500	1741476450	18970	18970	18970	18970	0
169	20250117	164400	1741476450	18970	18970	18970	18970	0
170	20250117	164300	1741476450	18970	18970	18970	18970	0
171	20250117	164200	1741476450	18970	18970	18970	18970	0
172	20250117	164100	1741476450	18970	18970	18970	18970	0
173	20250117	164000	1741476450	18970	18970	18970	18970	0
174	20250117	163900	1741476450	18970	18970	18970	18970	0
175	20250117	163800	1741476450	18970	18970	18970	18970	0
176	20250117	163700	1741476450	18970	18970	18970	18970	0
177	20250117	163600	1741476450	18970	18970	18970	18970	0
178	20250117	163500	1741476450	18970	18970	18970	18970	0
179	20250117	163400	1741476450	18970	18970	18970	18970	0
180	20250117	163300	1741476450	18970	18970	18970	18970	0
181	20250117	163200	1741476450	18970	18970	18970	18970	0
182	20250117	163100	1741476450	18970	18970	18970	18970	3759
183	20250117	163000	1741476450	18970	18970	18970	18970	0
184	20250117	162900	1741476450	18970	18970	18970	18970	0
185	20250117	162800	1741476450	18970	18970	18970	18970	0
186	20250117	162700	1741476450	18970	18970	18970	18970	0
187	20250117	162600	1741476450	18970	18970	18970	18970	0
188	20250117	162500	1741476450	18970	18970	18970	18970	0
189	20250117	162400	1741476450	18970	18970	18970	18970	0
190	20250117	162300	1741476450	18970	18970	18970	18970	0
191	20250117	162200	1741476450	18970	18970	18970	18970	0
192	20250117	162100	1741476450	18970	18970	18970	18970	0
193	20250117	162000	1741476450	18970	18970	18970	18970	0
194	20250117	161900	1741476450	18970	18970	18970	18970	0
195	20250117	161800	1741476450	18970	18970	18970	18970	0
196	20250117	161700	1741476450	18970	18970	18970	18970	0
197	20250117	161600	1741476450	18970	18970	18970	18970	0
198	20250117	161500	1741476450	18970	18970	18970	18970	0
199	20250117	161400	1741476450	18970	18970	18970	18970	0
200	20250117	161300	1741476450	18970	18970	18970	18970	0
201	20250117	161200	1741476450	18970	18970	18970	18970	0
202	20250117	161100	1741476450	18970	18970	18970	18970	0
203	20250117	161000	1741476450	18970	18970	18970	18970	0
204	20250117	160900	1741476450	18970	18970	18970	18970	0
205	20250117	160800	1741476450	18970	18970	18970	18970	0
206	20250117	160700	1741476450	18970	18970	18970	18970	0
207	20250117	160600	1741476450	18970	18970	18970	18970	0
208	20250117	160500	1741476450	18970	18970	18970	18970	0
209	20250117	160400	1741476450	18970	18970	18970	18970	0
210	20250117	160300	1741476450	18970	18970	18970	18970	0
211	20250117	160200	1741476450	18970	18970	18970	18970	0
212	20250117	160100	1741476450	18970	18970	18970	18970	3759
213	20250117	160000	1741476450	18970	18970	18970	18970	0
214	20250117	155900	1741476450	18970	18970	18970	18970	0
215	20250117	155800	1741476450	18970	18970	18970	18970	0
216	20250117	155700	1741476450	18970	18970	18970	18970	0
217	20250117	155600	1741476450	18970	18970	18970	18970	0
218	20250117	155500	1741476450	18970	18970	18970	18970	0
219	20250117	155400	1741476450	18970	18970	18970	18970	0
220	20250117	155300	1741476450	18970	18970	18970	18970	0
221	20250117	155200	1741476450	18970	18970	18970	18970	0
222	20250117	155100	1741476450	18970	18970	18970	18970	0
223	20250117	155000	1741476450	18970	18970	18970	18970	0
224	20250117	154900	1741476450	18970	18970	18970	18970	0
225	20250117	154800	1741476450	18970	18970	18970	18970	0
226	20250117	154700	1741476450	18970	18970	18970	18970	0
227	20250117	154600	1741476450	18970	18970	18970	18970	0
228	20250117	154500	1741476450	18970	18970	18970	18970	0
229	20250117	154400	1741476450	18970	18970	18970	18970	0
230	20250117	154300	1741476450	18970	18970	18970	18970	0
231	20250117	154200	1741476450	18970	18970	18970	18970	0
232	20250117	154100	1741476450	18970	18970	18970	18970	0
233	20250117	154000	1741476450	18970	18970	18970	18970	0
234	20250117	153900	1741476450	18970	18970	18970	18970	0
235	20250117	153800	1741476450	18970	18970	18970	18970	0
236	20250117	153700	1741476450	18970	18970	18970	18970	0
237	20250117	153600	1741476450	18970	18970	18970	18970	0
238	20250117	153500	1741476450	18970	18970	18970	18970	0
239	20250117	153400	1741476450	18970	18970	18970	18970	0
240	20250117	153300	1741476450	18970	18970	18970	18970	0
241	20250117	153200	1741476450	18970	18970	18970	18970	0
242	20250117	153100	1741476450	18970	18970	18970	18970	3759
243	20250117	153000	1741476450	18970	18970	18970	18970	3759
244	20250117	152900	1670168220	18840	18840	18840	18840	0
245	20250117	152800	1670168220	18840	18840	18840	18840	0
246	20250117	152700	1670168220	18840	18840	18840	18840	0
247	20250117	152600	1670168220	18840	18840	18840	18840	0
248	20250117	152500	1670168220	18840	18840	18840	18840	0
249	20250117	152400	1670168220	18840	18840	18840	18840	0
250	20250117	152300	1670168220	18840	18840	18840	18840	0
251	20250117	152200	1670168220	18840	18840	18840	18840	0
252	20250117	152100	1670168220	18840	18840	18840	18840	0
253	20250117	152000	1670168220	18840	18840	18840	18840	0
254	20250117	151900	1670168220	18840	18800	18840	18790	1541
255	20250117	151800	1641196240	18810	18800	18810	18800	674
256	20250117	151700	1628523860	18800	18820	18820	18800	156
257	20250117	151600	1625589820	18800	18820	18820	18800	266
258	20250117	151500	1620586490	18820	18800	18820	18800	637
259	20250117	151400	1608604490	18800	18810	18820	18800	311
260	20250117	151300	1602757190	18810	18820	18820	18810	110
261	20250117	151200	1600687970	18810	18810	18820	18810	365
262	20250117	151100	1593822250	18820	18820	18820	18810	17
263	20250117	151000	1593502350	18820	18810	18820	18810	43
264	20250117	150900	1592693100	18820	18820	18820	18810	169
265	20250117	150800	1589514080	18820	18820	18820	18810	54
266	20250117	150700	1588498230	18820	18820	18820	18820	16
267	20250117	150600	1588197110	18820	18830	18830	18810	414
268	20250117	150500	1580406200	18830	18840	18840	18820	46
269	20250117	150400	1579539870	18840	18840	18840	18840	259
270	20250117	150300	1574660310	18850	18840	18850	18840	149
271	20250117	150200	1571853050	18840	18840	18840	18840	20
272	20250117	150100	1571476250	18840	18860	18860	18840	147
273	20250117	150000	1568704370	18850	18830	18850	18830	406
274	20250117	145900	1561058690	18830	18830	18830	18830	0
275	20250117	145800	1561058690	18830	18840	18840	18820	43
276	20250117	145700	1560249190	18810	18810	18810	18810	0
277	20250117	145600	1560249190	18810	18810	18810	18810	1718
278	20250117	145500	1527933610	18810	18810	18810	18810	0
279	20250117	145400	1527933610	18810	18860	18860	18810	1417
280	20250117	145300	1501276590	18860	18860	18860	18860	2
281	20250117	145200	1501238870	18870	18870	18870	18870	0
282	20250117	145100	1501238870	18870	18870	18870	18870	110
283	20250117	145000	1499163170	18840	18850	18850	18840	41
284	20250117	144900	1498390660	18850	18850	18850	18850	130
285	20250117	144800	1495940160	18850	18850	18850	18850	50
286	20250117	144700	1494997660	18870	18870	18870	18850	178
287	20250117	144600	1491641340	18850	18850	18850	18850	98
288	20250117	144500	1489794040	18870	18870	18870	18870	1
289	20250117	144400	1489775170	18810	18810	18810	18810	1
290	20250117	144300	1489756360	18870	18870	18870	18870	1
291	20250117	144200	1489737490	18800	18870	18870	18800	49
292	20250117	144100	1488816220	18870	18850	18870	18800	191
293	20250117	144000	1485215950	18800	18830	18830	18800	1055
294	20250117	143900	1465352490	18830	18820	18830	18820	110
295	20250117	143800	1463281260	18820	18820	18820	18810	175
296	20250117	143700	1459989070	18820	18820	18820	18820	2
297	20250117	143600	1459951430	18830	18770	18830	18770	6
298	20250117	143500	1459838750	18770	18770	18830	18770	80
299	20250117	143400	1458337090	18770	18770	18770	18770	10
300	20250117	143300	1458149390	18750	18830	18830	18750	1594
301	20250117	143200	1428229860	18830	18830	18830	18830	0
302	20250117	143100	1428229860	18830	18830	18830	18830	9
303	20250117	143000	1428060390	18830	18830	18830	18830	6
304	20250117	142900	1427947410	18830	18830	18830	18830	241
305	20250117	142800	1423409380	18780	18780	18780	18780	100
306	20250117	142700	1421531380	18830	18780	18830	18780	201
307	20250117	142600	1417754040	18830	18830	18830	18830	0
308	20250117	142500	1417754040	18830	18790	18830	18770	387
309	20250117	142400	1410488500	18780	18790	18830	18780	29
310	20250117	142300	1409943660	18790	18780	18790	18780	41
311	20250117	142200	1409173280	18830	18830	18830	18830	0
312	20250117	142100	1409173280	18830	18790	18830	18780	969
313	20250117	142000	1390974560	18830	18790	18830	18790	37
314	20250117	141900	1390279290	18830	18800	18830	18800	74
315	20250117	141800	1388886260	18790	18790	18790	18790	44
316	20250117	141700	1388059500	18830	18800	18830	18790	78
317	20250117	141600	1386593790	18830	18830	18830	18830	14
318	20250117	141500	1386330170	18830	18820	18830	18800	4
319	20250117	141400	1386254900	18820	18820	18820	18820	2
320	20250117	141300	1386217260	18820	18830	18830	18820	621
321	20250117	141200	1374530030	18810	18800	18830	18800	40
322	20250117	141100	1373777910	18810	18800	18810	18800	42
323	20250117	141000	1372988200	18810	18850	18850	18810	7
324	20250117	140900	1372856370	18790	18820	18850	18790	589
325	20250117	140800	1361770350	18800	18800	18800	18800	344
326	20250117	140700	1355303150	18790	18820	18820	18790	1407
327	20250117	140600	1328846790	18820	18850	18850	18810	630
328	20250117	140500	1316990940	18820	18850	18850	18820	345
329	20250117	140400	1310495830	18840	18840	18840	18840	100
330	20250117	140300	1308611830	18840	18840	18840	18840	151
331	20250117	140200	1305766990	18860	18860	18860	18860	5
332	20250117	140100	1305672690	18860	18860	18870	18860	124
333	20250117	140000	1303334040	18860	18860	18870	18860	67
334	20250117	135900	1302070410	18910	18910	18910	18910	0
335	20250117	135800	1302070410	18910	18910	18910	18910	8
336	20250117	135700	1301919130	18920	18920	18920	18920	5
337	20250117	135600	1301824530	18930	18940	18940	18870	12
338	20250117	135500	1301597960	18860	18880	18880	18860	78
339	20250117	135400	1300126020	18920	18860	18920	18860	2688
340	20250117	135300	1249401750	18860	18870	18910	18860	156
341	20250117	135200	1246458290	18870	18870	18870	18870	0
342	20250117	135100	1246458290	18870	18890	18910	18870	219
343	20250117	135000	1242318450	18890	18860	18890	18860	896
344	20250117	134900	1225407380	18870	18860	18870	18860	28
345	20250117	134800	1224879290	18850	18870	18870	18850	154
346	20250117	134700	1221976370	18850	18860	18870	18850	39
347	20250117	134600	1221241190	18870	18860	18870	18860	276
348	20250117	134500	1216035820	18860	18860	18860	18860	1
349	20250117	134400	1216016960	18870	18860	18870	18860	12
350	20250117	134300	1215790630	18870	18870	18900	18870	12
351	20250117	134200	1215564160	18870	18870	18870	18870	66
352	20250117	134100	1214318740	18870	18870	18880	18870	56
353	20250117	134000	1213262000	18880	18880	18880	18880	1
354	20250117	133900	1213243120	18900	18900	18900	18900	0
355	20250117	133800	1213243120	18900	18900	18900	18900	0
356	20250117	133700	1213243120	18900	18900	18900	18900	27
357	20250117	133600	1212732820	18900	18900	18900	18900	1
358	20250117	133500	1212713920	18860	18900	18900	18860	59
359	20250117	133400	1211601060	18870	18870	18870	18870	10
360	20250117	133300	1211412360	18900	18900	18900	18900	300
361	20250117	133200	1205742360	18900	18900	18900	18900	5
362	20250117	133100	1205647860	18900	18870	18900	18870	363
363	20250117	133000	1198797840	18870	18870	18870	18860	404
364	20250117	132900	1191174760	18910	18910	18910	18910	0
365	20250117	132800	1191174760	18910	18910	18910	18910	0
366	20250117	132700	1191174760	18910	18900	18910	18870	44
367	20250117	132600	1190344170	18870	18870	18870	18870	6
368	20250117	132500	1190230950	18910	18910	18910	18910	5
369	20250117	132400	1190136400	18910	18910	18910	18910	1
370	20250117	132300	1190117490	18870	18870	18870	18870	205
371	20250117	132200	1186249140	18910	18870	18910	18870	58
372	20250117	132100	1185154440	18880	18880	18880	18880	10
373	20250117	132000	1184965640	18890	18890	18890	18890	5
374	20250117	131900	1184871190	18900	18900	18900	18900	5
375	20250117	131800	1184776690	18870	18870	18870	18870	0
376	20250117	131700	1184776690	18870	18870	18870	18870	133
377	20250117	131600	1182266980	18870	18880	18880	18870	528
378	20250117	131500	1172298350	18880	18880	18880	18880	0
379	20250117	131400	1172298350	18880	18910	18910	18880	307
380	20250117	131300	1166497850	18890	18890	18890	18890	4
381	20250117	131200	1166422290	18890	18890	18890	18890	0
382	20250117	131100	1166422290	18890	18890	18890	18890	0
383	20250117	131000	1166422290	18890	18880	18890	18880	41
384	20250117	130900	1165648200	18880	18880	18880	18880	17
385	20250117	130800	1165327240	18880	18880	18880	18880	0
386	20250117	130700	1165327240	18880	18880	18880	18880	2
387	20250117	130600	1165289480	18880	18880	18880	18880	23
388	20250117	130500	1164855240	18920	18920	18920	18920	0
389	20250117	130400	1164855240	18920	18920	18920	18920	0
390	20250117	130300	1164855240	18920	18920	18920	18920	1
391	20250117	130200	1164836320	18870	18900	18900	18870	48
392	20250117	130100	1163929810	18920	18920	18920	18920	16
393	20250117	130000	1163627090	18960	18960	18960	18960	25
394	20250117	125900	1163153090	18910	18910	18910	18910	7
395	20250117	125800	1163020720	18900	18900	18900	18900	2
396	20250117	125700	1162982920	18900	18900	18900	18900	73
397	20250117	125600	1161603220	18890	18850	18890	18850	464
398	20250117	125500	1152845120	18850	18830	18850	18830	277
399	20250117	125400	1147625710	18820	18820	18820	18820	0
400	20250117	125300	1147625710	18820	18820	18820	18820	0
401	20250117	125200	1147625710	18820	18840	18840	18820	41
402	20250117	125100	1146853470	18850	18850	18850	18850	2
403	20250117	125000	1146815770	18810	18820	18820	18810	300
404	20250117	124900	1141172320	18830	18820	18830	18820	463
405	20250117	124800	1132455970	18830	18830	18830	18830	43
406	20250117	124700	1131646280	18830	18830	18830	18830	183
407	20250117	124600	1128200390	18870	18820	18870	18820	52
408	20250117	124500	1127221700	18830	18830	18830	18830	1
409	20250117	124400	1127202870	18880	18830	18880	18830	339
410	20250117	124300	1120819210	18830	18830	18830	18830	3
411	20250117	124200	1120762720	18830	18830	18830	18830	0
412	20250117	124100	1120762720	18830	18830	18830	18830	10
413	20250117	124000	1120574420	18830	18840	18840	18830	246
414	20250117	123900	1115941390	18840	18850	18860	18840	80
415	20250117	123800	1114433400	18850	18870	18890	18850	143
416	20250117	123700	1111736200	18860	18860	18860	18860	0
417	20250117	123600	1111736200	18860	18870	18880	18860	74
418	20250117	123500	1110340210	18890	18890	18890	18890	1
419	20250117	123400	1110321320	18870	18890	18890	18870	31
420	20250117	123300	1109736330	18870	18870	18870	18870	0
421	20250117	123200	1109736330	18870	18870	18870	18870	1
422	20250117	123100	1109717460	18890	18870	18890	18870	39
423	20250117	123000	1108981510	18870	18870	18870	18870	305
424	20250117	122900	1103226160	18870	18870	18870	18870	41
425	20250117	122800	1102452490	18880	18880	18880	18880	10
426	20250117	122700	1102263690	18890	18860	18890	18860	13
427	20250117	122600	1102018330	18860	18890	18890	18860	125
428	20250117	122500	1099660790	18860	18860	18860	18860	0
429	20250117	122400	1099660790	18860	18880	18880	18860	126
430	20250117	122300	1097282750	18870	18880	18880	18870	68
431	20250117	122200	1095999510	18880	18880	18880	18880	0
432	20250117	122100	1095999510	18880	18880	18880	18880	119
433	20250117	122000	1093752790	18880	18890	18890	18880	80
434	20250117	121900	1092241890	18910	18910	18910	18910	0
435	20250117	121800	1092241890	18910	18910	18910	18910	133
436	20250117	121700	1089726860	18920	18910	18920	18910	11
437	20250117	121600	1089518840	18840	18880	18880	18840	866
438	20250117	121500	1073185880	18870	18900	19010	18870	560
439	20250117	121400	1062609040	19010	18900	19010	18900	87
440	20250117	121300	1060964630	18900	19000	19000	18900	456
441	20250117	121200	1052339990	19020	19020	19020	19010	352
442	20250117	121100	1045645160	19020	18910	19030	18910	122
443	20250117	121000	1043335710	18930	18940	18950	18930	291
444	20250117	120900	1037824910	19030	19030	19030	19030	10
445	20250117	120800	1037634610	18940	18940	18940	18940	19
446	20250117	120700	1037274750	19040	19030	19040	19030	61
447	20250117	120600	1036113580	18950	18950	18950	18950	53
448	20250117	120500	1035109230	18920	19030	19040	18910	383
449	20250117	120400	1027832720	19030	18980	19030	18980	1378
450	20250117	120300	1001637370	18970	18900	18970	18900	440
451	20250117	120200	993290850	18900	18900	18900	18900	50
452	20250117	120100	992345850	18980	18900	18980	18900	1394
453	20250117	120000	965968390	18900	18900	18900	18900	5
454	20250117	115900	965873890	18890	18900	18900	18890	39
455	20250117	115800	965136980	18920	18920	18920	18920	0
456	20250117	115700	965136980	18920	18910	18920	18910	102
457	20250117	115600	963208150	18920	18900	18920	18830	39
458	20250117	115500	962473600	18930	18830	18930	18830	2
459	20250117	115400	962435840	18930	18930	18930	18930	14
460	20250117	115300	962170820	18930	18930	18930	18930	0
461	20250117	115200	962170820	18930	18860	18930	18850	76
462	20250117	115100	960737570	18930	18930	18930	18930	0
463	20250117	115000	960737570	18930	18910	18930	18900	991
464	20250117	114900	942005910	18930	18910	18930	18910	64
465	20250117	114800	940795650	18940	18940	18940	18940	1
466	20250117	114700	940776710	18940	18940	18940	18940	20
467	20250117	114600	940397910	18950	18930	18950	18910	271
468	20250117	114500	935271250	18960	18920	18960	18920	77
469	20250117	114400	933813620	18930	18960	18960	18910	232
470	20250117	114300	929421870	18950	18970	18970	18950	120
471	20250117	114200	927147420	18990	18970	18990	18970	10
472	20250117	114100	926957700	18990	18950	18990	18950	20
473	20250117	114000	926578660	18950	18950	18950	18950	1
474	20250117	113900	926559710	19000	19000	19000	18950	67
475	20250117	113800	925287960	19000	19000	19000	18940	111
476	20250117	113700	923179560	19000	18990	19000	18990	502
477	20250117	113600	913644580	18980	18980	18980	18980	1201
478	20250117	113500	890849600	18940	18990	19000	18940	273
479	20250117	113400	885675230	18930	18980	18980	18930	130
480	20250117	113300	883209130	18980	18980	18990	18970	474
481	20250117	113200	874212440	18970	18970	18970	18970	17
482	20250117	113100	873889950	18980	18970	18980	18970	121
483	20250117	113000	871594080	18950	18890	18950	18890	3218
484	20250117	112900	810758460	18890	18870	18890	18870	371
485	20250117	112800	803755600	18860	18860	18860	18860	1
486	20250117	112700	803736740	18860	18810	18860	18810	1282
487	20250117	112600	779581810	18800	18800	18800	18800	0
488	20250117	112500	779581810	18800	18800	18800	18800	0
489	20250117	112400	779581810	18800	18800	18800	18800	0
490	20250117	112300	779581810	18800	18800	18800	18800	0
491	20250117	112200	779581810	18800	18790	18810	18790	97
492	20250117	112100	777758340	18800	18810	18810	18720	32
493	20250117	112000	777159030	18710	18800	18800	18710	200
494	20250117	111900	773409170	18800	18750	18800	18750	83
495	20250117	111800	771850400	18790	18790	18790	18790	205
496	20250117	111700	767998450	18750	18790	18790	18750	31
497	20250117	111600	767417160	18790	18790	18790	18790	4
498	20250117	111500	767342000	18750	18750	18750	18750	0
499	20250117	111400	767342000	18750	18750	18750	18750	0
500	20250117	111300	767342000	18750	18750	18750	18750	5
501	20250117	111200	767248250	18750	18750	18750	18750	177
502	20250117	111100	763929500	18790	18790	18790	18790	0
503	20250117	111000	763929500	18790	18790	18790	18790	0
504	20250117	110900	763929500	18790	18790	18790	18790	0
505	20250117	110800	763929500	18790	18790	18790	18790	7
506	20250117	110700	763797970	18790	18790	18790	18790	0
507	20250117	110600	763797970	18790	18790	18790	18790	1
508	20250117	110500	763779180	18720	18720	18720	18720	189
509	20250117	110400	760241100	18790	18750	18790	18720	156
510	20250117	110300	757315010	18760	18760	18760	18760	0
511	20250117	110200	757315010	18760	18760	18760	18760	1
512	20250117	110100	757296250	18760	18760	18760	18760	2
513	20250117	110000	757258730	18720	18710	18760	18710	141
514	20250117	105900	754619570	18760	18760	18760	18720	43
515	20250117	105800	753813710	18790	18790	18790	18790	1
516	20250117	105700	753794920	18790	18750	18790	18750	62
517	20250117	105600	752632380	18750	18750	18750	18750	2
518	20250117	105500	752594880	18790	18790	18790	18790	10
519	20250117	105400	752406980	18790	18790	18790	18790	0
520	20250117	105300	752406980	18790	18790	18790	18790	0
521	20250117	105200	752406980	18790	18790	18790	18790	0
522	20250117	105100	752406980	18790	18790	18790	18790	0
523	20250117	105000	752406980	18790	18790	18790	18790	1
524	20250117	104900	752388190	18760	18780	18800	18760	112
525	20250117	104800	750286930	18820	18820	18820	18820	5
526	20250117	104700	750192830	18820	18790	18820	18790	740
527	20250117	104600	736278880	18780	18780	18780	18780	250
528	20250117	104500	731583880	18780	18750	18780	18710	163
529	20250117	104400	728525970	18740	18750	18750	18720	30
530	20250117	104300	727963980	18710	18710	18710	18710	0
531	20250117	104200	727963980	18710	18710	18710	18710	4
532	20250117	104100	727889140	18750	18750	18750	18750	1
533	20250117	104000	727870390	18700	18750	18750	18700	37
534	20250117	103900	727178090	18750	18710	18750	18700	1397
535	20250117	103800	701053650	18720	18720	18720	18720	1
536	20250117	103700	701034930	18710	18710	18710	18710	0
537	20250117	103600	701034930	18710	18760	18760	18710	11
538	20250117	103500	700829020	18710	18710	18710	18710	1
539	20250117	103400	700810310	18770	18770	18770	18770	20
540	20250117	103300	700434910	18700	18780	18780	18700	19
541	20250117	103200	700078970	18790	18790	18790	18790	0
542	20250117	103100	700078970	18790	18770	18790	18770	426
543	20250117	103000	692078730	18750	18720	18750	18720	242
544	20250117	102900	687545470	18720	18690	18720	18690	837
545	20250117	102800	671896010	18650	18650	18650	18650	6
546	20250117	102700	671784110	18650	18650	18680	18650	447
547	20250117	102600	663447410	18690	18670	18690	18660	1527
548	20250117	102500	634936710	18680	18680	18680	18680	31
549	20250117	102400	634357630	18680	18680	18680	18670	734
550	20250117	102300	620646550	18690	18690	18690	18690	10
551	20250117	102200	620459650	18690	18690	18690	18690	139
552	20250117	102100	617861740	18720	18720	18720	18700	25
553	20250117	102000	617394160	18720	18720	18720	18720	1
554	20250117	101900	617375440	18730	18720	18730	18720	7
555	20250117	101800	617244340	18720	18700	18720	18700	41
556	20250117	101700	616476840	18680	18680	18680	18680	100
557	20250117	101600	614608840	18700	18680	18700	18680	219
558	20250117	101500	610515550	18690	18690	18690	18690	13
559	20250117	101400	610272580	18690	18720	18720	18690	30
560	20250117	101300	609711790	18720	18720	18720	18720	0
561	20250117	101200	609711790	18720	18720	18720	18720	0
562	20250117	101100	609711790	18720	18730	18730	18680	92
563	20250117	101000	607991570	18730	18730	18730	18730	201
564	20250117	100900	604226840	18740	18740	18740	18740	0
565	20250117	100800	604226840	18740	18740	18740	18740	351
566	20250117	100700	597649100	18740	18740	18740	18700	4
567	20250117	100600	597574200	18700	18740	18740	18700	41
568	20250117	100500	596807380	18740	18700	18740	18700	212
569	20250117	100400	592835340	18720	18700	18720	18690	192
570	20250117	100300	589246300	18730	18740	18740	18730	21
571	20250117	100200	588852960	18690	18680	18750	18680	91
572	20250117	100100	587151810	18760	18760	18760	18760	2
573	20250117	100000	587114290	18680	18690	18770	18680	89
574	20250117	095900	585451180	18690	18690	18690	18690	1
575	20250117	095800	585432490	18690	18690	18690	18690	4
576	20250117	095700	585357730	18690	18680	18690	18670	99
577	20250117	095600	583508450	18680	18690	18690	18680	61
578	20250117	095500	582368680	18700	18700	18700	18700	267
579	20250117	095400	577375780	18700	18700	18700	18700	0
580	20250117	095300	577375780	18700	18740	18740	18690	132
581	20250117	095200	574907060	18740	18700	18740	18700	297
582	20250117	095100	569351330	18700	18690	18700	18690	54
583	20250117	095000	568341900	18690	18710	18710	18690	516
584	20250117	094900	558693850	18700	18700	18710	18700	297
585	20250117	094800	553138150	18690	18680	18690	18630	209
586	20250117	094700	549235440	18670	18650	18670	18630	1168
587	20250117	094600	527452460	18570	18640	18650	18570	730
588	20250117	094500	513874440	18650	18670	18670	18640	5
589	20250117	094400	513781170	18670	18570	18670	18570	340
590	20250117	094300	507458990	18570	18570	18580	18560	327
591	20250117	094200	501388180	18580	18580	18580	18560	136
592	20250117	094100	498862450	18580	18580	18580	18580	20
593	20250117	094000	498490850	18580	18600	18600	18580	2613
594	20250117	093900	449909990	18610	18620	18670	18610	867
595	20250117	093800	433774560	18680	18650	18680	18620	1163
596	20250117	093700	412109680	18690	18650	18690	18640	366
597	20250117	093600	405285990	18650	18670	18700	18650	31
598	20250117	093500	404707320	18700	18660	18700	18660	154
599	20250117	093400	401830880	18650	18690	18690	18650	779
600	20250117	093300	387288510	18680	18680	18680	18680	854
601	20250117	093200	371335790	18680	18690	18690	18680	197
602	20250117	093100	367655640	18690	18650	18690	18650	772
603	20250117	093000	353252640	18650	18650	18650	18650	86
604	20250117	092900	351648740	18650	18670	18670	18650	1713
605	20250117	092800	319696430	18670	18690	18700	18660	610
606	20250117	092700	308307950	18700	18680	18700	18680	11
607	20250117	092600	308102450	18710	18710	18710	18710	0
608	20250117	092500	308102450	18710	18670	18710	18670	2
609	20250117	092400	308065070	18670	18680	18680	18670	178
610	20250117	092300	304740650	18670	18670	18670	18670	0
611	20250117	092200	304740650	18670	18690	18690	18670	266
612	20250117	092100	299773020	18700	18730	18740	18700	251
613	20250117	092000	295075910	18730	18740	18740	18730	57
614	20250117	091900	294007900	18740	18690	18740	18690	681
615	20250117	091800	281273550	18690	18690	18690	18690	1
616	20250117	091700	281254860	18650	18660	18660	18650	302
617	20250117	091600	275621130	18660	18700	18700	18660	159
618	20250117	091500	272653010	18660	18660	18700	18650	363
619	20250117	091400	265872210	18700	18650	18700	18650	528
620	20250117	091300	256011000	18650	18660	18670	18640	399
621	20250117	091200	248563680	18660	18660	18660	18630	252
622	20250117	091100	243865450	18660	18730	18740	18650	3290
623	20250117	091000	182404750	18740	18740	18740	18740	27
624	20250117	090900	181898770	18740	18720	18740	18720	75
625	20250117	090800	180494190	18720	18700	18750	18700	117
626	20250117	090700	178301070	18710	18710	18720	18690	226
627	20250117	090600	174073030	18680	18650	18740	18650	615
628	20250117	090500	162573980	18650	18730	18730	18650	4161
629	20250117	090400	84740630	18730	18840	18840	18730	1228
630	20250117	090300	61710950	18840	18840	18850	18770	221
631	20250117	090200	57547920	18760	18760	18850	18750	549
632	20250117	090100	47248420	18750	18900	18900	18750	1552
633	20250117	090000	18082450	18960	18880	18970	18750	954