KissMeData/049070/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	193200	1655696640	19030	19030	19030	19030	2058
3	20250120	193100	1655696640	19030	19030	19030	19030	0
4	20250120	193000	1655696640	19030	19030	19030	19030	0
5	20250120	192900	1655696640	19030	19030	19030	19030	0
6	20250120	192800	1655696640	19030	19030	19030	19030	0
7	20250120	192700	1655696640	19030	19030	19030	19030	0
8	20250120	192600	1655696640	19030	19030	19030	19030	0
9	20250120	192500	1655696640	19030	19030	19030	19030	0
10	20250120	192400	1655696640	19030	19030	19030	19030	0
11	20250120	192300	1655696640	19030	19030	19030	19030	0
12	20250120	192200	1655696640	19030	19030	19030	19030	0
13	20250120	192100	1655696640	19030	19030	19030	19030	0
14	20250120	192000	1655696640	19030	19030	19030	19030	0
15	20250120	191900	1655696640	19030	19030	19030	19030	0
16	20250120	191800	1655696640	19030	19030	19030	19030	0
17	20250120	191700	1655696640	19030	19030	19030	19030	0
18	20250120	191600	1655696640	19030	19030	19030	19030	0
19	20250120	191500	1655696640	19030	19030	19030	19030	0
20	20250120	191400	1655696640	19030	19030	19030	19030	0
21	20250120	191300	1655696640	19030	19030	19030	19030	0
22	20250120	191200	1655696640	19030	19030	19030	19030	0
23	20250120	191100	1655696640	19030	19030	19030	19030	0
24	20250120	191000	1655696640	19030	19030	19030	19030	0
25	20250120	190900	1655696640	19030	19030	19030	19030	0
26	20250120	190800	1655696640	19030	19030	19030	19030	0
27	20250120	190700	1655696640	19030	19030	19030	19030	0
28	20250120	190600	1655696640	19030	19030	19030	19030	0
29	20250120	190500	1655696640	19030	19030	19030	19030	0
30	20250120	190400	1655696640	19030	19030	19030	19030	0
31	20250120	190300	1655696640	19030	19030	19030	19030	0
32	20250120	190200	1655696640	19030	19030	19030	19030	2058
33	20250120	190100	1655696640	19030	19030	19030	19030	0
34	20250120	190000	1655696640	19030	19030	19030	19030	0
35	20250120	185900	1655696640	19030	19030	19030	19030	0
36	20250120	185800	1655696640	19030	19030	19030	19030	0
37	20250120	185700	1655696640	19030	19030	19030	19030	0
38	20250120	185600	1655696640	19030	19030	19030	19030	0
39	20250120	185500	1655696640	19030	19030	19030	19030	0
40	20250120	185400	1655696640	19030	19030	19030	19030	0
41	20250120	185300	1655696640	19030	19030	19030	19030	0
42	20250120	185200	1655696640	19030	19030	19030	19030	0
43	20250120	185100	1655696640	19030	19030	19030	19030	0
44	20250120	185000	1655696640	19030	19030	19030	19030	0
45	20250120	184900	1655696640	19030	19030	19030	19030	0
46	20250120	184800	1655696640	19030	19030	19030	19030	0
47	20250120	184700	1655696640	19030	19030	19030	19030	0
48	20250120	184600	1655696640	19030	19030	19030	19030	0
49	20250120	184500	1655696640	19030	19030	19030	19030	0
50	20250120	184400	1655696640	19030	19030	19030	19030	0
51	20250120	184300	1655696640	19030	19030	19030	19030	0
52	20250120	184200	1655696640	19030	19030	19030	19030	0
53	20250120	184100	1655696640	19030	19030	19030	19030	0
54	20250120	184000	1655696640	19030	19030	19030	19030	0
55	20250120	183900	1655696640	19030	19030	19030	19030	0
56	20250120	183800	1655696640	19030	19030	19030	19030	0
57	20250120	183700	1655696640	19030	19030	19030	19030	0
58	20250120	183600	1655696640	19030	19030	19030	19030	0
59	20250120	183500	1655696640	19030	19030	19030	19030	0
60	20250120	183400	1655696640	19030	19030	19030	19030	0
61	20250120	183300	1655696640	19030	19030	19030	19030	0
62	20250120	183200	1655696640	19030	19030	19030	19030	2058
63	20250120	183100	1655696640	19030	19030	19030	19030	0
64	20250120	183000	1655696640	19030	19030	19030	19030	0
65	20250120	182900	1655696640	19030	19030	19030	19030	0
66	20250120	182800	1655696640	19030	19030	19030	19030	0
67	20250120	182700	1655696640	19030	19030	19030	19030	0
68	20250120	182600	1655696640	19030	19030	19030	19030	0
69	20250120	182500	1655696640	19030	19030	19030	19030	0
70	20250120	182400	1655696640	19030	19030	19030	19030	0
71	20250120	182300	1655696640	19030	19030	19030	19030	0
72	20250120	182200	1655696640	19030	19030	19030	19030	0
73	20250120	182100	1655696640	19030	19030	19030	19030	0
74	20250120	182000	1655696640	19030	19030	19030	19030	0
75	20250120	181900	1655696640	19030	19030	19030	19030	0
76	20250120	181800	1655696640	19030	19030	19030	19030	0
77	20250120	181700	1655696640	19030	19030	19030	19030	0
78	20250120	181600	1655696640	19030	19030	19030	19030	0
79	20250120	181500	1655696640	19030	19030	19030	19030	0
80	20250120	181400	1655696640	19030	19030	19030	19030	0
81	20250120	181300	1655696640	19030	19030	19030	19030	0
82	20250120	181200	1655696640	19030	19030	19030	19030	0
83	20250120	181100	1655696640	19030	19030	19030	19030	0
84	20250120	181000	1655696640	19030	19030	19030	19030	0
85	20250120	180900	1655696640	19030	19030	19030	19030	0
86	20250120	180800	1655696640	19030	19030	19030	19030	0
87	20250120	180700	1655696640	19030	19030	19030	19030	0
88	20250120	180600	1655696640	19030	19030	19030	19030	0
89	20250120	180500	1655696640	19030	19030	19030	19030	0
90	20250120	180400	1655696640	19030	19030	19030	19030	0
91	20250120	180300	1655696640	19030	19030	19030	19030	0
92	20250120	180200	1655696640	19030	19030	19030	19030	2058
93	20250120	180100	1655696640	19030	19030	19030	19030	0
94	20250120	180000	1655696640	19030	19030	19030	19030	0
95	20250120	175900	1655696640	19030	19030	19030	19030	0
96	20250120	175800	1655696640	19030	19030	19030	19030	0
97	20250120	175700	1655696640	19030	19030	19030	19030	0
98	20250120	175600	1655696640	19030	19030	19030	19030	0
99	20250120	175500	1655696640	19030	19030	19030	19030	0
100	20250120	175400	1655696640	19030	19030	19030	19030	0
101	20250120	175300	1655696640	19030	19030	19030	19030	0
102	20250120	175200	1655696640	19030	19030	19030	19030	0
103	20250120	175100	1655696640	19030	19030	19030	19030	0
104	20250120	175000	1655696640	19030	19030	19030	19030	0
105	20250120	174900	1655696640	19030	19030	19030	19030	0
106	20250120	174800	1655696640	19030	19030	19030	19030	0
107	20250120	174700	1655696640	19030	19030	19030	19030	0
108	20250120	174600	1655696640	19030	19030	19030	19030	0
109	20250120	174500	1655696640	19030	19030	19030	19030	0
110	20250120	174400	1655696640	19030	19030	19030	19030	0
111	20250120	174300	1655696640	19030	19030	19030	19030	0
112	20250120	174200	1655696640	19030	19030	19030	19030	0
113	20250120	174100	1655696640	19030	19030	19030	19030	0
114	20250120	174000	1655696640	19030	19030	19030	19030	0
115	20250120	173900	1655696640	19030	19030	19030	19030	0
116	20250120	173800	1655696640	19030	19030	19030	19030	0
117	20250120	173700	1655696640	19030	19030	19030	19030	0
118	20250120	173600	1655696640	19030	19030	19030	19030	0
119	20250120	173500	1655696640	19030	19030	19030	19030	0
120	20250120	173400	1655696640	19030	19030	19030	19030	0
121	20250120	173300	1655696640	19030	19030	19030	19030	0
122	20250120	173200	1655696640	19030	19030	19030	19030	2058
123	20250120	173100	1655696640	19030	19030	19030	19030	0
124	20250120	173000	1655696640	19030	19030	19030	19030	0
125	20250120	172900	1655696640	19030	19030	19030	19030	0
126	20250120	172800	1655696640	19030	19030	19030	19030	0
127	20250120	172700	1655696640	19030	19030	19030	19030	0
128	20250120	172600	1655696640	19030	19030	19030	19030	0
129	20250120	172500	1655696640	19030	19030	19030	19030	0
130	20250120	172400	1655696640	19030	19030	19030	19030	0
131	20250120	172300	1655696640	19030	19030	19030	19030	0
132	20250120	172200	1655696640	19030	19030	19030	19030	0
133	20250120	172100	1655696640	19030	19030	19030	19030	0
134	20250120	172000	1655696640	19030	19030	19030	19030	0
135	20250120	171900	1655696640	19030	19030	19030	19030	0
136	20250120	171800	1655696640	19030	19030	19030	19030	0
137	20250120	171700	1655696640	19030	19030	19030	19030	0
138	20250120	171600	1655696640	19030	19030	19030	19030	0
139	20250120	171500	1655696640	19030	19030	19030	19030	0
140	20250120	171400	1655696640	19030	19030	19030	19030	0
141	20250120	171300	1655696640	19030	19030	19030	19030	0
142	20250120	171200	1655696640	19030	19030	19030	19030	0
143	20250120	171100	1655696640	19030	19030	19030	19030	0
144	20250120	171000	1655696640	19030	19030	19030	19030	0
145	20250120	170900	1655696640	19030	19030	19030	19030	0
146	20250120	170800	1655696640	19030	19030	19030	19030	0
147	20250120	170700	1655696640	19030	19030	19030	19030	0
148	20250120	170600	1655696640	19030	19030	19030	19030	0
149	20250120	170500	1655696640	19030	19030	19030	19030	0
150	20250120	170400	1655696640	19030	19030	19030	19030	0
151	20250120	170300	1655696640	19030	19030	19030	19030	0
152	20250120	170200	1655696640	19030	19030	19030	19030	2058
153	20250120	170100	1655696640	19030	19030	19030	19030	0
154	20250120	170000	1655696640	19030	19030	19030	19030	0
155	20250120	165900	1655696640	19030	19030	19030	19030	0
156	20250120	165800	1655696640	19030	19030	19030	19030	0
157	20250120	165700	1655696640	19030	19030	19030	19030	0
158	20250120	165600	1655696640	19030	19030	19030	19030	0
159	20250120	165500	1655696640	19030	19030	19030	19030	0
160	20250120	165400	1655696640	19030	19030	19030	19030	0
161	20250120	165300	1655696640	19030	19030	19030	19030	0
162	20250120	165200	1655696640	19030	19030	19030	19030	0
163	20250120	165100	1655696640	19030	19030	19030	19030	0
164	20250120	165000	1655696640	19030	19030	19030	19030	0
165	20250120	164900	1655696640	19030	19030	19030	19030	0
166	20250120	164800	1655696640	19030	19030	19030	19030	0
167	20250120	164700	1655696640	19030	19030	19030	19030	0
168	20250120	164600	1655696640	19030	19030	19030	19030	0
169	20250120	164500	1655696640	19030	19030	19030	19030	0
170	20250120	164400	1655696640	19030	19030	19030	19030	0
171	20250120	164300	1655696640	19030	19030	19030	19030	0
172	20250120	164200	1655696640	19030	19030	19030	19030	0
173	20250120	164100	1655696640	19030	19030	19030	19030	0
174	20250120	164000	1655696640	19030	19030	19030	19030	0
175	20250120	163900	1655696640	19030	19030	19030	19030	0
176	20250120	163800	1655696640	19030	19030	19030	19030	0
177	20250120	163700	1655696640	19030	19030	19030	19030	0
178	20250120	163600	1655696640	19030	19030	19030	19030	0
179	20250120	163500	1655696640	19030	19030	19030	19030	0
180	20250120	163400	1655696640	19030	19030	19030	19030	0
181	20250120	163300	1655696640	19030	19030	19030	19030	0
182	20250120	163200	1655696640	19030	19030	19030	19030	2058
183	20250120	163100	1655696640	19030	19030	19030	19030	0
184	20250120	163000	1655696640	19030	19030	19030	19030	0
185	20250120	162900	1655696640	19030	19030	19030	19030	0
186	20250120	162800	1655696640	19030	19030	19030	19030	0
187	20250120	162700	1655696640	19030	19030	19030	19030	0
188	20250120	162600	1655696640	19030	19030	19030	19030	0
189	20250120	162500	1655696640	19030	19030	19030	19030	0
190	20250120	162400	1655696640	19030	19030	19030	19030	0
191	20250120	162300	1655696640	19030	19030	19030	19030	0
192	20250120	162200	1655696640	19030	19030	19030	19030	0
193	20250120	162100	1655696640	19030	19030	19030	19030	0
194	20250120	162000	1655696640	19030	19030	19030	19030	0
195	20250120	161900	1655696640	19030	19030	19030	19030	0
196	20250120	161800	1655696640	19030	19030	19030	19030	0
197	20250120	161700	1655696640	19030	19030	19030	19030	0
198	20250120	161600	1655696640	19030	19030	19030	19030	0
199	20250120	161500	1655696640	19030	19030	19030	19030	0
200	20250120	161400	1655696640	19030	19030	19030	19030	0
201	20250120	161300	1655696640	19030	19030	19030	19030	0
202	20250120	161200	1655696640	19030	19030	19030	19030	0
203	20250120	161100	1655696640	19030	19030	19030	19030	0
204	20250120	161000	1655696640	19030	19030	19030	19030	0
205	20250120	160900	1655696640	19030	19030	19030	19030	0
206	20250120	160800	1655696640	19030	19030	19030	19030	0
207	20250120	160700	1655696640	19030	19030	19030	19030	0
208	20250120	160600	1655696640	19030	19030	19030	19030	0
209	20250120	160500	1655696640	19030	19030	19030	19030	0
210	20250120	160400	1655696640	19030	19030	19030	19030	0
211	20250120	160300	1655696640	19030	19030	19030	19030	0
212	20250120	160200	1655696640	19030	19030	19030	19030	2058
213	20250120	160100	1655696640	19030	19030	19030	19030	0
214	20250120	160000	1655696640	19030	19030	19030	19030	0
215	20250120	155900	1655696640	19030	19030	19030	19030	0
216	20250120	155800	1655696640	19030	19030	19030	19030	0
217	20250120	155700	1655696640	19030	19030	19030	19030	0
218	20250120	155600	1655696640	19030	19030	19030	19030	0
219	20250120	155500	1655696640	19030	19030	19030	19030	0
220	20250120	155400	1655696640	19030	19030	19030	19030	0
221	20250120	155300	1655696640	19030	19030	19030	19030	0
222	20250120	155200	1655696640	19030	19030	19030	19030	0
223	20250120	155100	1655696640	19030	19030	19030	19030	0
224	20250120	155000	1655696640	19030	19030	19030	19030	0
225	20250120	154900	1655696640	19030	19030	19030	19030	0
226	20250120	154800	1655696640	19030	19030	19030	19030	0
227	20250120	154700	1655696640	19030	19030	19030	19030	0
228	20250120	154600	1655696640	19030	19030	19030	19030	0
229	20250120	154500	1655696640	19030	19030	19030	19030	0
230	20250120	154400	1655696640	19030	19030	19030	19030	0
231	20250120	154300	1655696640	19030	19030	19030	19030	0
232	20250120	154200	1655696640	19030	19030	19030	19030	0
233	20250120	154100	1655696640	19030	19030	19030	19030	0
234	20250120	154000	1655696640	19030	19030	19030	19030	0
235	20250120	153900	1655696640	19030	19030	19030	19030	0
236	20250120	153800	1655696640	19030	19030	19030	19030	0
237	20250120	153700	1655696640	19030	19030	19030	19030	0
238	20250120	153600	1655696640	19030	19030	19030	19030	0
239	20250120	153500	1655696640	19030	19030	19030	19030	0
240	20250120	153400	1655696640	19030	19030	19030	19030	0
241	20250120	153300	1655696640	19030	19030	19030	19030	0
242	20250120	153200	1655696640	19030	19030	19030	19030	2058
243	20250120	153100	1655696640	19030	19030	19030	19030	0
244	20250120	153000	1655696640	19030	19030	19030	19030	2058
245	20250120	152900	1616532900	19070	19070	19070	19070	0
246	20250120	152800	1616532900	19070	19070	19070	19070	0
247	20250120	152700	1616532900	19070	19070	19070	19070	0
248	20250120	152600	1616532900	19070	19070	19070	19070	0
249	20250120	152500	1616532900	19070	19070	19070	19070	0
250	20250120	152400	1616532900	19070	19070	19070	19070	0
251	20250120	152300	1616532900	19070	19070	19070	19070	0
252	20250120	152200	1616532900	19070	19070	19070	19070	0
253	20250120	152100	1616532900	19070	19070	19070	19070	0
254	20250120	152000	1616532900	19070	19070	19070	19070	0
255	20250120	151900	1616532900	19070	19070	19070	19050	62
256	20250120	151800	1615351530	19070	19060	19070	19060	36
257	20250120	151700	1614665310	19080	19070	19080	19070	116
258	20250120	151600	1612453050	19070	19080	19080	19070	202
259	20250120	151500	1608600390	19080	19060	19080	19060	206
260	20250120	151400	1604670670	19070	19070	19070	19070	19
261	20250120	151300	1604308340	19070	19040	19070	19040	307
262	20250120	151200	1598462130	19040	19030	19040	19030	114
263	20250120	151100	1596292590	19040	19040	19040	19040	307
264	20250120	151000	1590447310	19030	19000	19030	18990	1041
265	20250120	150900	1570645860	19000	19000	19000	19000	55
266	20250120	150800	1569600860	19020	18980	19020	18980	247
267	20250120	150700	1564909110	18980	18980	18980	18980	63
268	20250120	150600	1563713370	18980	18980	18980	18980	164
269	20250120	150500	1560600650	18990	18980	18990	18980	3
270	20250120	150400	1560543690	18980	18980	18980	18980	62
271	20250120	150300	1559366930	18980	18990	18990	18980	8
272	20250120	150200	1559215050	18990	18990	18990	18990	31
273	20250120	150100	1558626360	18980	18980	18980	18980	380
274	20250120	150000	1551413960	18980	19010	19010	18980	1134
275	20250120	145900	1529873570	19010	19010	19010	19010	191
276	20250120	145800	1526242660	19030	19030	19030	19030	0
277	20250120	145700	1526242660	19030	19030	19030	19030	0
278	20250120	145600	1526242660	19030	19030	19030	19030	9
279	20250120	145500	1526071390	19030	19030	19030	19030	51
280	20250120	145400	1525100860	19030	19030	19030	19030	69
281	20250120	145300	1523787790	19030	19030	19030	19030	147
282	20250120	145200	1520990380	19030	19030	19030	19030	6
283	20250120	145100	1520876200	19030	19020	19030	19020	186
284	20250120	145000	1517336820	19000	19020	19020	19000	30
285	20250120	144900	1516766260	19020	19020	19020	19000	1513
286	20250120	144800	1488009300	19020	19020	19020	19020	70
287	20250120	144700	1486677900	19020	19020	19020	19020	2
288	20250120	144600	1486639860	19040	19030	19040	19020	513
289	20250120	144500	1476877990	19030	19030	19030	19030	2
290	20250120	144400	1476839930	19030	19040	19040	19030	26
291	20250120	144300	1476344900	19040	19040	19040	19040	101
292	20250120	144200	1474421860	19050	19080	19080	19050	465
293	20250120	144100	1465563520	19050	19050	19070	19050	107
294	20250120	144000	1463523610	19050	19050	19050	19050	11
295	20250120	143900	1463314060	19050	19050	19050	19050	4
296	20250120	143800	1463237860	19050	19080	19080	19050	2
297	20250120	143700	1463199730	19080	19080	19080	19080	1
298	20250120	143600	1463180650	19090	19090	19090	19090	0
299	20250120	143500	1463180650	19090	19090	19090	19090	0
300	20250120	143400	1463180650	19090	19070	19090	19070	85
301	20250120	143300	1461558930	19060	19070	19070	19060	47
302	20250120	143200	1460662650	19070	19070	19070	19070	3
303	20250120	143100	1460605440	19080	19090	19090	19080	598
304	20250120	143000	1449191370	19100	19100	19100	19100	52
305	20250120	142900	1448198170	19100	19110	19110	19100	43
306	20250120	142800	1447376660	19130	19100	19130	19100	680
307	20250120	142700	1434385490	19100	19070	19100	19070	399
308	20250120	142600	1426770750	19070	19070	19070	19070	1
309	20250120	142500	1426751680	19070	19070	19070	19070	25
310	20250120	142400	1426274930	19070	19050	19070	19050	128
311	20250120	142300	1423836000	19050	19050	19050	19040	17
312	20250120	142200	1423512180	19050	19040	19050	19030	268
313	20250120	142100	1418409260	19030	19030	19040	19030	207
314	20250120	142000	1414469050	19030	19040	19040	19030	92
315	20250120	141900	1412717670	19040	19040	19040	19040	300
316	20250120	141800	1407005670	19030	19030	19030	19030	3
317	20250120	141700	1406948580	19030	19030	19030	19030	2
318	20250120	141600	1406910520	19030	19030	19030	19030	12
319	20250120	141500	1406682160	19050	19060	19060	19050	53
320	20250120	141400	1405672490	19080	19080	19080	19080	6
321	20250120	141300	1405558010	19080	19030	19090	19030	104
322	20250120	141200	1403578660	19030	19030	19030	19030	151
323	20250120	141100	1400705130	19030	19030	19030	19030	21
324	20250120	141000	1400305500	19030	19030	19030	19030	4
325	20250120	140900	1400229380	19030	19030	19030	19030	20
326	20250120	140800	1399848780	19110	19110	19110	19110	12
327	20250120	140700	1399619460	19120	19040	19120	19040	2
328	20250120	140600	1399581300	19040	19040	19040	19040	1
329	20250120	140500	1399562260	19040	19110	19110	19040	3221
330	20250120	140400	1338178760	19090	19090	19100	19090	194
331	20250120	140300	1334473980	19100	19080	19100	19080	69
332	20250120	140200	1333157400	19080	19080	19080	19080	164
333	20250120	140100	1330028280	19080	19080	19080	19080	239
334	20250120	140000	1325468160	19080	19080	19080	19080	0
335	20250120	135900	1325468160	19080	19080	19080	19080	98
336	20250120	135800	1323598320	19080	19080	19080	19080	40
337	20250120	135700	1322835120	19050	19060	19060	19050	130
338	20250120	135600	1320357410	19080	19080	19080	19080	0
339	20250120	135500	1320357410	19080	19080	19080	19080	0
340	20250120	135400	1320357410	19080	19060	19080	19060	172
341	20250120	135300	1317077820	19050	19050	19050	19050	195
342	20250120	135200	1313363070	19050	19050	19050	19050	225
343	20250120	135100	1309076820	19060	19080	19080	19060	493
344	20250120	135000	1299676090	19090	19080	19090	19070	302
345	20250120	134900	1293914810	19090	19090	19090	19090	5
346	20250120	134800	1293819360	19090	19090	19090	19090	0
347	20250120	134700	1293819360	19090	19090	19090	19090	0
348	20250120	134600	1293819360	19090	19100	19100	19090	109
349	20250120	134500	1291737910	19100	19120	19120	19100	12
350	20250120	134400	1291508490	19120	19110	19120	19110	420
351	20250120	134300	1283478640	19100	19100	19100	19100	0
352	20250120	134200	1283478640	19100	19100	19100	19100	4
353	20250120	134100	1283402240	19100	19100	19100	19100	300
354	20250120	134000	1277672240	19080	19080	19080	19080	10
355	20250120	133900	1277481440	19080	19080	19080	19080	0
356	20250120	133800	1277481440	19080	19080	19080	19080	64
357	20250120	133700	1276260320	19070	19070	19070	19070	44
358	20250120	133600	1275421240	19060	19060	19060	19060	0
359	20250120	133500	1275421240	19060	19060	19060	19060	0
360	20250120	133400	1275421240	19060	19060	19060	19060	0
361	20250120	133300	1275421240	19060	19060	19060	19060	227
362	20250120	133200	1271094620	19060	19070	19070	19060	256
363	20250120	133100	1266214880	19070	19070	19070	19070	0
364	20250120	133000	1266214880	19070	19070	19070	19070	5
365	20250120	132900	1266119530	19060	19060	19060	19060	0
366	20250120	132800	1266119530	19060	19050	19060	19050	401
367	20250120	132700	1258480470	19040	19050	19050	19040	53
368	20250120	132600	1257471180	19050	19040	19050	19040	230
369	20250120	132500	1253089980	19040	19050	19050	19040	222
370	20250120	132400	1248861140	19050	19050	19050	19050	138
371	20250120	132300	1246232240	19050	19050	19050	19050	105
372	20250120	132200	1244231990	19050	19070	19070	19050	410
373	20250120	132100	1236415390	19070	19080	19080	19070	309
374	20250120	132000	1230521080	19080	19100	19100	19080	100
375	20250120	131900	1228612870	19120	19120	19120	19120	30
376	20250120	131800	1228039270	19120	19120	19120	19120	1
377	20250120	131700	1228020150	19130	19130	19130	19130	10
378	20250120	131600	1227828850	19140	19140	19140	19140	0
379	20250120	131500	1227828850	19140	19140	19140	19140	565
380	20250120	131400	1217014750	19150	19160	19160	19150	73
381	20250120	131300	1215616680	19160	19160	19160	19160	10
382	20250120	131200	1215425080	19150	19150	19150	19150	13
383	20250120	131100	1215176130	19190	19190	19190	19190	2
384	20250120	131000	1215137750	19200	19190	19200	19190	179
385	20250120	130900	1211701280	19200	19190	19200	19190	529
386	20250120	130800	1201545490	19200	19190	19200	19190	1010
387	20250120	130700	1182154800	19200	19150	19200	19150	500
388	20250120	130600	1172563010	19150	19130	19150	19130	549
389	20250120	130500	1162054710	19130	19130	19130	19130	10
390	20250120	130400	1161863410	19130	19130	19130	19130	0
391	20250120	130300	1161863410	19130	19130	19130	19130	4
392	20250120	130200	1161786890	19130	19140	19140	19130	90
393	20250120	130100	1160064640	19140	19140	19140	19140	41
394	20250120	130000	1159279900	19140	19140	19140	19140	1
395	20250120	125900	1159260760	19080	19120	19120	19080	861
396	20250120	125800	1142817090	19120	19120	19120	19120	535
397	20250120	125700	1132587890	19120	19120	19120	19120	200
398	20250120	125600	1128763890	19120	19150	19150	19120	13
399	20250120	125500	1128515100	19140	19110	19140	19110	495
400	20250120	125400	1119043990	19110	19110	19110	19110	1
401	20250120	125300	1119024880	19110	19110	19110	19110	80
402	20250120	125200	1117496080	19100	19110	19110	19090	299
403	20250120	125100	1111786140	19110	19110	19110	19110	110
404	20250120	125000	1109684040	19110	19110	19110	19110	266
405	20250120	124900	1104600780	19110	19100	19110	19090	325
406	20250120	124800	1098393180	19110	19120	19120	19110	323
407	20250120	124700	1092220640	19130	19130	19130	19120	46
408	20250120	124600	1091340670	19130	19150	19150	19130	135
409	20250120	124500	1088756040	19190	19150	19190	19150	22
410	20250120	124400	1088334620	19180	19200	19200	19180	255
411	20250120	124300	1083441920	19180	19160	19200	19160	301
412	20250120	124200	1077666160	19200	19220	19220	19200	113
413	20250120	124100	1075496460	19220	19240	19270	19220	1635
414	20250120	124000	1044033740	19240	19230	19240	19220	1006
415	20250120	123900	1024687860	19230	19200	19230	19200	490
416	20250120	123800	1015274580	19190	19100	19190	19100	1934
417	20250120	123700	978251190	19100	19100	19120	19100	1630
418	20250120	123600	947112810	19100	19100	19100	19100	173
419	20250120	123500	943808510	19070	19100	19100	19070	250
420	20250120	123400	939036620	19080	19080	19080	19080	138
421	20250120	123300	936403580	19080	19090	19100	19080	16
422	20250120	123200	936098090	19080	19070	19080	19070	132
423	20250120	123100	933579720	19080	19090	19090	19070	790
424	20250120	123000	918507180	19090	19110	19110	19090	745
425	20250120	122900	904277160	19110	19130	19130	19110	202
426	20250120	122800	900415900	19130	19140	19140	19130	524
427	20250120	122700	890391510	19130	19110	19130	19110	587
428	20250120	122600	879167720	19110	19110	19110	19110	7
429	20250120	122500	879033950	19120	19120	19120	19110	450
430	20250120	122400	870430420	19100	19130	19130	19100	324
431	20250120	122300	864233360	19130	19120	19130	19120	439
432	20250120	122200	855835800	19130	19090	19130	19090	499
433	20250120	122100	846302820	19090	19060	19100	19060	595
434	20250120	122000	834946500	19060	18990	19060	18990	1245
435	20250120	121900	811278170	18990	18950	18990	18950	1433
436	20250120	121800	784086810	18940	18950	18950	18940	3
437	20250120	121700	784029970	18950	18950	18950	18950	14
438	20250120	121600	783764670	18930	18930	18930	18930	1
439	20250120	121500	783745740	18960	18930	18960	18930	20
440	20250120	121400	783366930	18930	18930	18930	18930	11
441	20250120	121300	783158700	18920	18920	18920	18920	28
442	20250120	121200	782628940	18900	18900	18900	18900	300
443	20250120	121100	776958940	18890	18890	18890	18890	10
444	20250120	121000	776770040	18970	18970	18970	18970	8
445	20250120	120900	776618280	18970	18970	18970	18970	57
446	20250120	120800	775536990	18970	18940	18970	18940	172
447	20250120	120700	772276820	18940	18880	18940	18880	62
448	20250120	120600	771104480	18880	18920	18940	18880	123
449	20250120	120500	768776190	18920	18920	18920	18920	5
450	20250120	120400	768681590	18920	18920	18920	18920	8
451	20250120	120300	768530230	18920	18890	18920	18890	165
452	20250120	120200	765410330	18890	18890	18890	18890	12
453	20250120	120100	765183650	18890	18890	18890	18890	6
454	20250120	120000	765070310	18870	18900	18900	18870	178
455	20250120	115900	761708280	18900	18920	18920	18900	25
456	20250120	115800	761235680	18900	18910	18910	18900	683
457	20250120	115700	748321570	18910	18930	18930	18910	582
458	20250120	115600	737310620	18920	18920	18920	18920	6
459	20250120	115500	737197100	18910	18910	18910	18910	72
460	20250120	115400	735835580	18910	18910	18910	18910	8
461	20250120	115300	735684300	18910	18910	18910	18910	7
462	20250120	115200	735551930	18910	18910	18910	18900	24
463	20250120	115100	735098290	18910	18910	18910	18910	9
464	20250120	115000	734928100	18910	18910	18910	18910	11
465	20250120	114900	734720090	18910	18900	18910	18900	12
466	20250120	114800	734493270	18900	18900	18900	18890	116
467	20250120	114700	732300990	18910	18900	18910	18900	128
468	20250120	114600	729881770	18890	18900	18900	18890	50
469	20250120	114500	728936820	18900	18900	18910	18900	75
470	20250120	114400	727519300	18910	18900	18910	18900	152
471	20250120	114300	724646420	18900	18900	18900	18900	0
472	20250120	114200	724646420	18900	18910	18910	18900	53
473	20250120	114100	723644400	18910	18910	18910	18910	70
474	20250120	114000	722320700	18910	18930	18930	18910	79
475	20250120	113900	720826760	18940	18970	18970	18940	263
476	20250120	113800	715845480	18970	18970	18970	18970	58
477	20250120	113700	714745220	18970	18940	18970	18940	4
478	20250120	113600	714669370	18930	18930	18930	18930	19
479	20250120	113500	714309700	18910	18900	18910	18900	37
480	20250120	113400	713610210	18970	18970	18980	18970	128
481	20250120	113300	711180870	18980	18950	18980	18950	485
482	20250120	113200	701985140	18950	18940	18950	18940	452
483	20250120	113100	693421820	18930	18910	18930	18910	123
484	20250120	113000	691093930	18870	18870	18870	18870	0
485	20250120	112900	691093930	18870	18910	18910	18870	51
486	20250120	112800	690131440	18910	18920	18920	18910	23
487	20250120	112700	689696380	18900	18890	18900	18890	108
488	20250120	112600	687655650	18870	18870	18870	18870	89
489	20250120	112500	685976220	18870	18870	18870	18870	8
490	20250120	112400	685825260	18860	18870	18870	18860	289
491	20250120	112300	680374670	18870	18880	18880	18870	12
492	20250120	112200	680148200	18870	18870	18870	18860	47
493	20250120	112100	679261360	18870	18870	18870	18870	8
494	20250120	112000	679110400	18860	18870	18870	18860	22
495	20250120	111900	678695470	18860	18900	18900	18860	41
496	20250120	111800	677921840	18900	18900	18900	18900	8
497	20250120	111700	677770640	18900	18900	18900	18900	5
498	20250120	111600	677676140	18900	18920	18920	18900	26
499	20250120	111500	677184650	18920	18910	18930	18910	21
500	20250120	111400	676787420	18900	18880	18900	18880	6
501	20250120	111300	676674080	18860	18860	18860	18860	0
502	20250120	111200	676674080	18860	18860	18860	18860	52
503	20250120	111100	675693360	18860	18930	18940	18860	114
504	20250120	111000	673541730	18920	18920	18920	18920	2
505	20250120	110900	673503890	18910	18910	18910	18910	6
506	20250120	110800	673390430	18910	18900	18910	18900	103
507	20250120	110700	671442840	18900	18900	18900	18900	111
508	20250120	110600	669344940	18850	18890	18900	18850	383
509	20250120	110500	662111510	18880	18880	18890	18880	13
510	20250120	110400	661866000	18880	18880	18880	18880	60
511	20250120	110300	660733200	18880	18880	18880	18880	7
512	20250120	110200	660601040	18890	18890	18890	18890	31
513	20250120	110100	660015450	18890	18890	18890	18890	25
514	20250120	110000	659543200	18830	18830	18830	18830	0
515	20250120	105900	659543200	18830	18830	18830	18830	0
516	20250120	105800	659543200	18830	18810	18830	18810	132
517	20250120	105700	657059570	18800	18800	18800	18800	458
518	20250120	105600	648449170	18800	18790	18800	18790	36
519	20250120	105500	647772660	18790	18790	18790	18790	11
520	20250120	105400	647565970	18780	18780	18780	18780	128
521	20250120	105300	645162130	18780	18780	18780	18780	17
522	20250120	105200	644842870	18780	18780	18780	18780	32
523	20250120	105100	644241910	18770	18780	18780	18770	25
524	20250120	105000	643772420	18780	18780	18780	18780	20
525	20250120	104900	643396820	18770	18770	18770	18770	10
526	20250120	104800	643209120	18760	18760	18760	18760	419
527	20250120	104700	635348680	18740	18740	18740	18740	52
528	20250120	104600	634374200	18740	18740	18740	18740	72
529	20250120	104500	633024920	18740	18730	18740	18730	11
530	20250120	104400	632818880	18730	18740	18740	18730	21
531	20250120	104300	632425530	18730	18730	18730	18730	3
532	20250120	104200	632369340	18730	18730	18730	18730	3
533	20250120	104100	632313150	18730	18730	18730	18730	39
534	20250120	104000	631582680	18730	18730	18730	18710	1422
535	20250120	103900	604963850	18730	18750	18750	18730	1700
536	20250120	103800	573114270	18750	18760	18760	18750	350
537	20250120	103700	566551620	18750	18780	18780	18750	143
538	20250120	103600	563870280	18780	18780	18780	18780	56
539	20250120	103500	562818600	18740	18770	18770	18740	1408
540	20250120	103400	536410770	18780	18780	18810	18780	773
541	20250120	103300	521893380	18780	18790	18790	18780	530
542	20250120	103200	511935400	18800	18800	18820	18800	1139
543	20250120	103100	490518430	18800	18800	18800	18800	33
544	20250120	103000	489898030	18800	18850	18850	18800	229
545	20250120	102900	485592250	18850	18860	18860	18850	23
546	20250120	102800	485158670	18860	18870	18870	18860	13
547	20250120	102700	484913420	18870	18870	18910	18870	80
548	20250120	102600	483401050	18860	18860	18860	18860	134
549	20250120	102500	480873810	18850	18850	18850	18850	0
550	20250120	102400	480873810	18850	18830	18850	18810	711
551	20250120	102300	467491210	18850	18840	18850	18840	190
552	20250120	102200	463911360	18810	18810	18810	18810	0
553	20250120	102100	463911360	18810	18810	18810	18810	44
554	20250120	102000	463083720	18810	18810	18810	18810	0
555	20250120	101900	463083720	18810	18820	18820	18810	439
556	20250120	101800	454825770	18820	18820	18820	18820	0
557	20250120	101700	454825770	18820	18830	18840	18820	507
558	20250120	101600	445279260	18830	18830	18830	18830	6
559	20250120	101500	445166280	18830	18830	18830	18830	300
560	20250120	101400	439517280	18840	18840	18840	18840	5
561	20250120	101300	439423080	18850	18860	18860	18840	369
562	20250120	101200	432469420	18860	18880	18910	18860	632
563	20250120	101100	420545600	18870	18890	18890	18870	251
564	20250120	101000	415807420	18890	18900	18940	18890	62
565	20250120	100900	414635800	18900	18900	18900	18900	0
566	20250120	100800	414635800	18900	18910	18910	18900	5
567	20250120	100700	414541270	18900	18880	18910	18870	61
568	20250120	100600	413389170	18890	18910	18910	18890	113
569	20250120	100500	411253670	18920	18950	18950	18920	21
570	20250120	100400	410856170	18930	18910	18930	18910	330
571	20250120	100300	404611230	18900	18900	18900	18900	11
572	20250120	100200	404403330	18900	18900	18900	18900	0
573	20250120	100100	404403330	18900	18900	18900	18860	105
574	20250120	100000	402419760	18900	18860	18900	18860	392
575	20250120	095900	395012880	18850	18850	18850	18850	25
576	20250120	095800	394541630	18850	18900	18900	18850	14
577	20250120	095700	394277080	18910	18910	18910	18910	23
578	20250120	095600	393842150	18910	18910	18910	18910	3
579	20250120	095500	393785420	18920	18930	18940	18920	60
580	20250120	095400	392649540	18940	18880	18940	18850	337
581	20250120	095300	386283940	18800	18830	18830	18800	367
582	20250120	095200	379382610	18840	18890	18890	18840	303
583	20250120	095100	373673830	18850	18850	18850	18850	9
584	20250120	095000	373504180	18850	18890	18890	18850	28
585	20250120	094900	372976120	18850	18880	18880	18850	7
586	20250120	094800	372844050	18880	18840	18890	18800	794
587	20250120	094700	357914320	18850	18850	18850	18810	72
588	20250120	094600	356557920	18860	18860	18860	18860	5
589	20250120	094500	356463620	18870	18880	18880	18870	76
590	20250120	094400	355028910	18810	18810	18810	18810	61
591	20250120	094300	353881500	18820	18820	18820	18810	163
592	20250120	094200	350815440	18820	18820	18820	18820	88
593	20250120	094100	349159280	18820	18850	18850	18820	106
594	20250120	094000	347162430	18850	18900	18900	18850	74
595	20250120	093900	345764880	18860	18850	18860	18850	426
596	20250120	093800	337732870	18850	18820	18850	18810	384
597	20250120	093700	330505120	18810	18790	18850	18790	123
598	20250120	093600	328190250	18800	18790	18800	18790	42
599	20250120	093500	327400980	18840	18810	18840	18810	67
600	20250120	093400	326139000	18810	18810	18810	18810	142
601	20250120	093300	323467980	18810	18810	18810	18810	1
602	20250120	093200	323449170	18810	18810	18810	18810	0
603	20250120	093100	323449170	18810	18810	18810	18780	123
604	20250120	093000	321137670	18810	18850	18850	18810	65
605	20250120	092900	319913780	18800	18820	18820	18800	209
606	20250120	092800	315982930	18840	18850	18850	18840	238
607	20250120	092700	311498660	18850	18850	18850	18850	7
608	20250120	092600	311366710	18900	18900	18900	18900	77
609	20250120	092500	309911410	18900	18840	18900	18840	392
610	20250120	092400	302511020	18840	18880	18900	18840	360
611	20250120	092300	295709200	18880	18850	18880	18810	178
612	20250120	092200	292352250	18780	18810	18810	18780	38
613	20250120	092100	291638540	18800	18800	18800	18790	454
614	20250120	092000	283103400	18790	18790	18790	18790	24
615	20250120	091900	282652440	18850	18850	18850	18850	180
616	20250120	091800	279259440	18850	18840	18850	18840	514
617	20250120	091700	269573670	18840	18840	18840	18770	34
618	20250120	091600	268934720	18770	18770	18770	18770	44
619	20250120	091500	268108840	18770	18780	18850	18770	169
620	20250120	091400	264933900	18850	18770	18850	18770	161
621	20250120	091300	261911850	18770	18790	18790	18760	998
622	20250120	091200	243178110	18790	18780	18790	18780	382
623	20250120	091100	236001990	18810	18790	18810	18770	198
624	20250120	091000	232281470	18770	18770	18770	18740	911
625	20250120	090900	215186260	18750	18810	18810	18750	2299
626	20250120	090800	172020370	18810	18860	18870	18810	907
627	20250120	090700	154939680	18850	18890	18890	18850	798
628	20250120	090600	139881110	18880	18910	18910	18880	250
629	20250120	090500	135157480	18880	18950	18970	18880	1198
630	20250120	090400	112476630	18890	18870	18890	18860	613
631	20250120	090300	100903440	18860	18970	18970	18860	972
632	20250120	090200	82535230	18970	18970	18970	18950	173
633	20250120	090100	79253900	18970	18900	18970	18890	2311
634	20250120	090000	35498650	18910	18970	18970	18910	1669