KissMeData/228760/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	204900	2210122520	18740	18740	18740	18740	1608
3	20250123	204800	2210122520	18740	18740	18740	18740	0
4	20250123	204700	2210122520	18740	18740	18740	18740	0
5	20250123	204600	2210122520	18740	18740	18740	18740	0
6	20250123	204500	2210122520	18740	18740	18740	18740	0
7	20250123	204400	2210122520	18740	18740	18740	18740	0
8	20250123	204300	2210122520	18740	18740	18740	18740	0
9	20250123	204200	2210122520	18740	18740	18740	18740	0
10	20250123	204100	2210122520	18740	18740	18740	18740	0
11	20250123	204000	2210122520	18740	18740	18740	18740	0
12	20250123	203900	2210122520	18740	18740	18740	18740	0
13	20250123	203800	2210122520	18740	18740	18740	18740	0
14	20250123	203700	2210122520	18740	18740	18740	18740	0
15	20250123	203600	2210122520	18740	18740	18740	18740	0
16	20250123	203500	2210122520	18740	18740	18740	18740	0
17	20250123	203400	2210122520	18740	18740	18740	18740	0
18	20250123	203300	2210122520	18740	18740	18740	18740	0
19	20250123	203200	2210122520	18740	18740	18740	18740	0
20	20250123	203100	2210122520	18740	18740	18740	18740	0
21	20250123	203000	2210122520	18740	18740	18740	18740	0
22	20250123	202900	2210122520	18740	18740	18740	18740	0
23	20250123	202800	2210122520	18740	18740	18740	18740	0
24	20250123	202700	2210122520	18740	18740	18740	18740	0
25	20250123	202600	2210122520	18740	18740	18740	18740	0
26	20250123	202500	2210122520	18740	18740	18740	18740	0
27	20250123	202400	2210122520	18740	18740	18740	18740	0
28	20250123	202300	2210122520	18740	18740	18740	18740	0
29	20250123	202200	2210122520	18740	18740	18740	18740	0
30	20250123	202100	2210122520	18740	18740	18740	18740	0
31	20250123	202000	2210122520	18740	18740	18740	18740	0
32	20250123	201900	2210122520	18740	18740	18740	18740	1608
33	20250123	201800	2210122520	18740	18740	18740	18740	0
34	20250123	201700	2210122520	18740	18740	18740	18740	0
35	20250123	201600	2210122520	18740	18740	18740	18740	0
36	20250123	201500	2210122520	18740	18740	18740	18740	0
37	20250123	201400	2210122520	18740	18740	18740	18740	0
38	20250123	201300	2210122520	18740	18740	18740	18740	0
39	20250123	201200	2210122520	18740	18740	18740	18740	0
40	20250123	201100	2210122520	18740	18740	18740	18740	0
41	20250123	201000	2210122520	18740	18740	18740	18740	0
42	20250123	200900	2210122520	18740	18740	18740	18740	0
43	20250123	200800	2210122520	18740	18740	18740	18740	0
44	20250123	200700	2210122520	18740	18740	18740	18740	0
45	20250123	200600	2210122520	18740	18740	18740	18740	0
46	20250123	200500	2210122520	18740	18740	18740	18740	0
47	20250123	200400	2210122520	18740	18740	18740	18740	0
48	20250123	200300	2210122520	18740	18740	18740	18740	0
49	20250123	200200	2210122520	18740	18740	18740	18740	0
50	20250123	200100	2210122520	18740	18740	18740	18740	0
51	20250123	200000	2210122520	18740	18740	18740	18740	0
52	20250123	195900	2210122520	18740	18740	18740	18740	0
53	20250123	195800	2210122520	18740	18740	18740	18740	0
54	20250123	195700	2210122520	18740	18740	18740	18740	0
55	20250123	195600	2210122520	18740	18740	18740	18740	0
56	20250123	195500	2210122520	18740	18740	18740	18740	0
57	20250123	195400	2210122520	18740	18740	18740	18740	0
58	20250123	195300	2210122520	18740	18740	18740	18740	0
59	20250123	195200	2210122520	18740	18740	18740	18740	0
60	20250123	195100	2210122520	18740	18740	18740	18740	0
61	20250123	195000	2210122520	18740	18740	18740	18740	0
62	20250123	194900	2210122520	18740	18740	18740	18740	1608
63	20250123	194800	2210122520	18740	18740	18740	18740	0
64	20250123	194700	2210122520	18740	18740	18740	18740	0
65	20250123	194600	2210122520	18740	18740	18740	18740	0
66	20250123	194500	2210122520	18740	18740	18740	18740	0
67	20250123	194400	2210122520	18740	18740	18740	18740	0
68	20250123	194300	2210122520	18740	18740	18740	18740	0
69	20250123	194200	2210122520	18740	18740	18740	18740	0
70	20250123	194100	2210122520	18740	18740	18740	18740	0
71	20250123	194000	2210122520	18740	18740	18740	18740	0
72	20250123	193900	2210122520	18740	18740	18740	18740	0
73	20250123	193800	2210122520	18740	18740	18740	18740	0
74	20250123	193700	2210122520	18740	18740	18740	18740	0
75	20250123	193600	2210122520	18740	18740	18740	18740	0
76	20250123	193500	2210122520	18740	18740	18740	18740	0
77	20250123	193400	2210122520	18740	18740	18740	18740	0
78	20250123	193300	2210122520	18740	18740	18740	18740	0
79	20250123	193200	2210122520	18740	18740	18740	18740	0
80	20250123	193100	2210122520	18740	18740	18740	18740	0
81	20250123	193000	2210122520	18740	18740	18740	18740	0
82	20250123	192900	2210122520	18740	18740	18740	18740	0
83	20250123	192800	2210122520	18740	18740	18740	18740	0
84	20250123	192700	2210122520	18740	18740	18740	18740	0
85	20250123	192600	2210122520	18740	18740	18740	18740	0
86	20250123	192500	2210122520	18740	18740	18740	18740	0
87	20250123	192400	2210122520	18740	18740	18740	18740	0
88	20250123	192300	2210122520	18740	18740	18740	18740	0
89	20250123	192200	2210122520	18740	18740	18740	18740	0
90	20250123	192100	2210122520	18740	18740	18740	18740	0
91	20250123	192000	2210122520	18740	18740	18740	18740	0
92	20250123	191900	2210122520	18740	18740	18740	18740	1608
93	20250123	191800	2210122520	18740	18740	18740	18740	0
94	20250123	191700	2210122520	18740	18740	18740	18740	0
95	20250123	191600	2210122520	18740	18740	18740	18740	0
96	20250123	191500	2210122520	18740	18740	18740	18740	0
97	20250123	191400	2210122520	18740	18740	18740	18740	0
98	20250123	191300	2210122520	18740	18740	18740	18740	0
99	20250123	191200	2210122520	18740	18740	18740	18740	0
100	20250123	191100	2210122520	18740	18740	18740	18740	0
101	20250123	191000	2210122520	18740	18740	18740	18740	0
102	20250123	190900	2210122520	18740	18740	18740	18740	0
103	20250123	190800	2210122520	18740	18740	18740	18740	0
104	20250123	190700	2210122520	18740	18740	18740	18740	0
105	20250123	190600	2210122520	18740	18740	18740	18740	0
106	20250123	190500	2210122520	18740	18740	18740	18740	0
107	20250123	190400	2210122520	18740	18740	18740	18740	0
108	20250123	190300	2210122520	18740	18740	18740	18740	0
109	20250123	190200	2210122520	18740	18740	18740	18740	0
110	20250123	190100	2210122520	18740	18740	18740	18740	0
111	20250123	190000	2210122520	18740	18740	18740	18740	0
112	20250123	185900	2210122520	18740	18740	18740	18740	0
113	20250123	185800	2210122520	18740	18740	18740	18740	0
114	20250123	185700	2210122520	18740	18740	18740	18740	0
115	20250123	185600	2210122520	18740	18740	18740	18740	0
116	20250123	185500	2210122520	18740	18740	18740	18740	0
117	20250123	185400	2210122520	18740	18740	18740	18740	0
118	20250123	185300	2210122520	18740	18740	18740	18740	0
119	20250123	185200	2210122520	18740	18740	18740	18740	0
120	20250123	185100	2210122520	18740	18740	18740	18740	0
121	20250123	185000	2210122520	18740	18740	18740	18740	0
122	20250123	184900	2210122520	18740	18740	18740	18740	1608
123	20250123	184800	2210122520	18740	18740	18740	18740	0
124	20250123	184700	2210122520	18740	18740	18740	18740	0
125	20250123	184600	2210122520	18740	18740	18740	18740	0
126	20250123	184500	2210122520	18740	18740	18740	18740	0
127	20250123	184400	2210122520	18740	18740	18740	18740	0
128	20250123	184300	2210122520	18740	18740	18740	18740	0
129	20250123	184200	2210122520	18740	18740	18740	18740	0
130	20250123	184100	2210122520	18740	18740	18740	18740	0
131	20250123	184000	2210122520	18740	18740	18740	18740	0
132	20250123	183900	2210122520	18740	18740	18740	18740	0
133	20250123	183800	2210122520	18740	18740	18740	18740	0
134	20250123	183700	2210122520	18740	18740	18740	18740	0
135	20250123	183600	2210122520	18740	18740	18740	18740	0
136	20250123	183500	2210122520	18740	18740	18740	18740	0
137	20250123	183400	2210122520	18740	18740	18740	18740	0
138	20250123	183300	2210122520	18740	18740	18740	18740	0
139	20250123	183200	2210122520	18740	18740	18740	18740	0
140	20250123	183100	2210122520	18740	18740	18740	18740	0
141	20250123	183000	2210122520	18740	18740	18740	18740	0
142	20250123	182900	2210122520	18740	18740	18740	18740	0
143	20250123	182800	2210122520	18740	18740	18740	18740	0
144	20250123	182700	2210122520	18740	18740	18740	18740	0
145	20250123	182600	2210122520	18740	18740	18740	18740	0
146	20250123	182500	2210122520	18740	18740	18740	18740	0
147	20250123	182400	2210122520	18740	18740	18740	18740	0
148	20250123	182300	2210122520	18740	18740	18740	18740	0
149	20250123	182200	2210122520	18740	18740	18740	18740	0
150	20250123	182100	2210122520	18740	18740	18740	18740	0
151	20250123	182000	2210122520	18740	18740	18740	18740	0
152	20250123	181900	2210122520	18740	18740	18740	18740	1608
153	20250123	181800	2210122520	18740	18740	18740	18740	0
154	20250123	181700	2210122520	18740	18740	18740	18740	0
155	20250123	181600	2210122520	18740	18740	18740	18740	0
156	20250123	181500	2210122520	18740	18740	18740	18740	0
157	20250123	181400	2210122520	18740	18740	18740	18740	0
158	20250123	181300	2210122520	18740	18740	18740	18740	0
159	20250123	181200	2210122520	18740	18740	18740	18740	0
160	20250123	181100	2210122520	18740	18740	18740	18740	0
161	20250123	181000	2210122520	18740	18740	18740	18740	0
162	20250123	180900	2210122520	18740	18740	18740	18740	0
163	20250123	180800	2210122520	18740	18740	18740	18740	0
164	20250123	180700	2210122520	18740	18740	18740	18740	0
165	20250123	180600	2210122520	18740	18740	18740	18740	0
166	20250123	180500	2210122520	18740	18740	18740	18740	0
167	20250123	180400	2210122520	18740	18740	18740	18740	0
168	20250123	180300	2210122520	18740	18740	18740	18740	0
169	20250123	180200	2210122520	18740	18740	18740	18740	0
170	20250123	180100	2210122520	18740	18740	18740	18740	0
171	20250123	180000	2210122520	18740	18740	18740	18740	0
172	20250123	175900	2210122520	18740	18740	18740	18740	0
173	20250123	175800	2210122520	18740	18740	18740	18740	0
174	20250123	175700	2210122520	18740	18740	18740	18740	0
175	20250123	175600	2210122520	18740	18740	18740	18740	0
176	20250123	175500	2210122520	18740	18740	18740	18740	0
177	20250123	175400	2210122520	18740	18740	18740	18740	0
178	20250123	175300	2210122520	18740	18740	18740	18740	0
179	20250123	175200	2210122520	18740	18740	18740	18740	0
180	20250123	175100	2210122520	18740	18740	18740	18740	0
181	20250123	175000	2210122520	18740	18740	18740	18740	0
182	20250123	174900	2210122520	18740	18740	18740	18740	1608
183	20250123	174800	2210122520	18740	18740	18740	18740	0
184	20250123	174700	2210122520	18740	18740	18740	18740	0
185	20250123	174600	2210122520	18740	18740	18740	18740	0
186	20250123	174500	2210122520	18740	18740	18740	18740	0
187	20250123	174400	2210122520	18740	18740	18740	18740	0
188	20250123	174300	2210122520	18740	18740	18740	18740	0
189	20250123	174200	2210122520	18740	18740	18740	18740	0
190	20250123	174100	2210122520	18740	18740	18740	18740	0
191	20250123	174000	2210122520	18740	18740	18740	18740	0
192	20250123	173900	2210122520	18740	18740	18740	18740	0
193	20250123	173800	2210122520	18740	18740	18740	18740	0
194	20250123	173700	2210122520	18740	18740	18740	18740	0
195	20250123	173600	2210122520	18740	18740	18740	18740	0
196	20250123	173500	2210122520	18740	18740	18740	18740	0
197	20250123	173400	2210122520	18740	18740	18740	18740	0
198	20250123	173300	2210122520	18740	18740	18740	18740	0
199	20250123	173200	2210122520	18740	18740	18740	18740	0
200	20250123	173100	2210122520	18740	18740	18740	18740	0
201	20250123	173000	2210122520	18740	18740	18740	18740	0
202	20250123	172900	2210122520	18740	18740	18740	18740	0
203	20250123	172800	2210122520	18740	18740	18740	18740	0
204	20250123	172700	2210122520	18740	18740	18740	18740	0
205	20250123	172600	2210122520	18740	18740	18740	18740	0
206	20250123	172500	2210122520	18740	18740	18740	18740	0
207	20250123	172400	2210122520	18740	18740	18740	18740	0
208	20250123	172300	2210122520	18740	18740	18740	18740	0
209	20250123	172200	2210122520	18740	18740	18740	18740	0
210	20250123	172100	2210122520	18740	18740	18740	18740	0
211	20250123	172000	2210122520	18740	18740	18740	18740	0
212	20250123	171900	2210122520	18740	18740	18740	18740	1608
213	20250123	171800	2210122520	18740	18740	18740	18740	0
214	20250123	171700	2210122520	18740	18740	18740	18740	0
215	20250123	171600	2210122520	18740	18740	18740	18740	0
216	20250123	171500	2210122520	18740	18740	18740	18740	0
217	20250123	171400	2210122520	18740	18740	18740	18740	0
218	20250123	171300	2210122520	18740	18740	18740	18740	0
219	20250123	171200	2210122520	18740	18740	18740	18740	0
220	20250123	171100	2210122520	18740	18740	18740	18740	0
221	20250123	171000	2210122520	18740	18740	18740	18740	0
222	20250123	170900	2210122520	18740	18740	18740	18740	0
223	20250123	170800	2210122520	18740	18740	18740	18740	0
224	20250123	170700	2210122520	18740	18740	18740	18740	0
225	20250123	170600	2210122520	18740	18740	18740	18740	0
226	20250123	170500	2210122520	18740	18740	18740	18740	0
227	20250123	170400	2210122520	18740	18740	18740	18740	0
228	20250123	170300	2210122520	18740	18740	18740	18740	0
229	20250123	170200	2210122520	18740	18740	18740	18740	0
230	20250123	170100	2210122520	18740	18740	18740	18740	0
231	20250123	170000	2210122520	18740	18740	18740	18740	0
232	20250123	165900	2210122520	18740	18740	18740	18740	0
233	20250123	165800	2210122520	18740	18740	18740	18740	0
234	20250123	165700	2210122520	18740	18740	18740	18740	0
235	20250123	165600	2210122520	18740	18740	18740	18740	0
236	20250123	165500	2210122520	18740	18740	18740	18740	0
237	20250123	165400	2210122520	18740	18740	18740	18740	0
238	20250123	165300	2210122520	18740	18740	18740	18740	0
239	20250123	165200	2210122520	18740	18740	18740	18740	0
240	20250123	165100	2210122520	18740	18740	18740	18740	0
241	20250123	165000	2210122520	18740	18740	18740	18740	0
242	20250123	164900	2210122520	18740	18740	18740	18740	1608
243	20250123	164800	2210122520	18740	18740	18740	18740	0
244	20250123	164700	2210122520	18740	18740	18740	18740	0
245	20250123	164600	2210122520	18740	18740	18740	18740	0
246	20250123	164500	2210122520	18740	18740	18740	18740	0
247	20250123	164400	2210122520	18740	18740	18740	18740	0
248	20250123	164300	2210122520	18740	18740	18740	18740	0
249	20250123	164200	2210122520	18740	18740	18740	18740	0
250	20250123	164100	2210122520	18740	18740	18740	18740	0
251	20250123	164000	2210122520	18740	18740	18740	18740	0
252	20250123	163900	2210122520	18740	18740	18740	18740	0
253	20250123	163800	2210122520	18740	18740	18740	18740	0
254	20250123	163700	2210122520	18740	18740	18740	18740	0
255	20250123	163600	2210122520	18740	18740	18740	18740	0
256	20250123	163500	2210122520	18740	18740	18740	18740	0
257	20250123	163400	2210122520	18740	18740	18740	18740	0
258	20250123	163300	2210122520	18740	18740	18740	18740	0
259	20250123	163200	2210122520	18740	18740	18740	18740	0
260	20250123	163100	2210122520	18740	18740	18740	18740	0
261	20250123	163000	2210122520	18740	18740	18740	18740	0
262	20250123	162900	2210122520	18740	18740	18740	18740	0
263	20250123	162800	2210122520	18740	18740	18740	18740	0
264	20250123	162700	2210122520	18740	18740	18740	18740	0
265	20250123	162600	2210122520	18740	18740	18740	18740	0
266	20250123	162500	2210122520	18740	18740	18740	18740	0
267	20250123	162400	2210122520	18740	18740	18740	18740	0
268	20250123	162300	2210122520	18740	18740	18740	18740	0
269	20250123	162200	2210122520	18740	18740	18740	18740	0
270	20250123	162100	2210122520	18740	18740	18740	18740	0
271	20250123	162000	2210122520	18740	18740	18740	18740	0
272	20250123	161900	2210122520	18740	18740	18740	18740	1608
273	20250123	161800	2210122520	18740	18740	18740	18740	0
274	20250123	161700	2210122520	18740	18740	18740	18740	0
275	20250123	161600	2210122520	18740	18740	18740	18740	0
276	20250123	161500	2210122520	18740	18740	18740	18740	0
277	20250123	161400	2210122520	18740	18740	18740	18740	0
278	20250123	161300	2210122520	18740	18740	18740	18740	0
279	20250123	161200	2210122520	18740	18740	18740	18740	0
280	20250123	161100	2210122520	18740	18740	18740	18740	0
281	20250123	161000	2210122520	18740	18740	18740	18740	0
282	20250123	160900	2210122520	18740	18740	18740	18740	0
283	20250123	160800	2210122520	18740	18740	18740	18740	0
284	20250123	160700	2210122520	18740	18740	18740	18740	0
285	20250123	160600	2210122520	18740	18740	18740	18740	0
286	20250123	160500	2210122520	18740	18740	18740	18740	0
287	20250123	160400	2210122520	18740	18740	18740	18740	0
288	20250123	160300	2210122520	18740	18740	18740	18740	0
289	20250123	160200	2210122520	18740	18740	18740	18740	0
290	20250123	160100	2210122520	18740	18740	18740	18740	0
291	20250123	160000	2210122520	18740	18740	18740	18740	0
292	20250123	155900	2210122520	18740	18740	18740	18740	0
293	20250123	155800	2210122520	18740	18740	18740	18740	0
294	20250123	155700	2210122520	18740	18740	18740	18740	0
295	20250123	155600	2210122520	18740	18740	18740	18740	0
296	20250123	155500	2210122520	18740	18740	18740	18740	0
297	20250123	155400	2210122520	18740	18740	18740	18740	0
298	20250123	155300	2210122520	18740	18740	18740	18740	0
299	20250123	155200	2210122520	18740	18740	18740	18740	0
300	20250123	155100	2210122520	18740	18740	18740	18740	0
301	20250123	155000	2210122520	18740	18740	18740	18740	0
302	20250123	154900	2210122520	18740	18740	18740	18740	1608
303	20250123	154800	2210122520	18740	18740	18740	18740	0
304	20250123	154700	2210122520	18740	18740	18740	18740	0
305	20250123	154600	2210122520	18740	18740	18740	18740	0
306	20250123	154500	2210122520	18740	18740	18740	18740	0
307	20250123	154400	2210122520	18740	18740	18740	18740	0
308	20250123	154300	2210122520	18740	18740	18740	18740	0
309	20250123	154200	2210122520	18740	18740	18740	18740	0
310	20250123	154100	2210122520	18740	18740	18740	18740	0
311	20250123	154000	2210122520	18740	18740	18740	18740	0
312	20250123	153900	2210122520	18740	18740	18740	18740	0
313	20250123	153800	2210122520	18740	18740	18740	18740	0
314	20250123	153700	2210122520	18740	18740	18740	18740	0
315	20250123	153600	2210122520	18740	18740	18740	18740	0
316	20250123	153500	2210122520	18740	18740	18740	18740	0
317	20250123	153400	2210122520	18740	18740	18740	18740	0
318	20250123	153300	2210122520	18740	18740	18740	18740	0
319	20250123	153200	2210122520	18740	18740	18740	18740	0
320	20250123	153100	2210122520	18740	18740	18740	18740	0
321	20250123	153000	2210122520	18740	18740	18740	18740	1608
322	20250123	152900	2179988600	18790	18790	18790	18790	0
323	20250123	152800	2179988600	18790	18790	18790	18790	0
324	20250123	152700	2179988600	18790	18790	18790	18790	0
325	20250123	152600	2179988600	18790	18790	18790	18790	0
326	20250123	152500	2179988600	18790	18790	18790	18790	0
327	20250123	152400	2179988600	18790	18790	18790	18790	0
328	20250123	152300	2179988600	18790	18790	18790	18790	0
329	20250123	152200	2179988600	18790	18790	18790	18790	0
330	20250123	152100	2179988600	18790	18790	18790	18790	0
331	20250123	152000	2179988600	18790	18790	18790	18790	0
332	20250123	151900	2179988600	18790	18750	18790	18740	475
333	20250123	151800	2171086320	18740	18750	18770	18740	475
334	20250123	151700	2162184520	18750	18750	18760	18750	140
335	20250123	151600	2159559500	18780	18780	18780	18780	1
336	20250123	151500	2159540720	18790	18780	18790	18780	85
337	20250123	151400	2157943880	18790	18740	18790	18740	21
338	20250123	151300	2157550290	18740	18740	18740	18740	462
339	20250123	151200	2148892410	18740	18740	18740	18740	111
340	20250123	151100	2146812270	18740	18750	18750	18740	174
341	20250123	151000	2143550770	18750	18770	18770	18750	1037
342	20250123	150900	2124105410	18800	18800	18800	18800	0
343	20250123	150800	2124105410	18800	18800	18800	18800	17
344	20250123	150700	2123785810	18810	18800	18810	18800	166
345	20250123	150600	2120663480	18760	18760	18760	18760	20
346	20250123	150500	2120288280	18760	18830	18830	18760	233
347	20250123	150400	2115914360	18790	18780	18830	18780	155
348	20250123	150300	2112997040	18860	18860	18860	18860	0
349	20250123	150200	2112997040	18860	18860	18860	18860	0
350	20250123	150100	2112997040	18860	18820	18860	18760	803
351	20250123	150000	2097899420	18860	18860	18860	18860	0
352	20250123	145900	2097899420	18860	18860	18860	18860	62
353	20250123	145800	2096730100	18830	18850	18850	18830	457
354	20250123	145700	2088121390	18860	18860	18860	18860	26
355	20250123	145600	2087631030	18860	18880	18880	18860	701
356	20250123	145500	2074404570	18880	18910	18910	18880	350
357	20250123	145400	2067790720	18910	18910	18910	18910	1
358	20250123	145300	2067771810	18910	18870	18910	18870	16
359	20250123	145200	2067469650	18870	18900	18910	18870	294
360	20250123	145100	2061915790	18870	18890	18900	18870	672
361	20250123	145000	2049226360	18890	18890	18890	18890	0
362	20250123	144900	2049226360	18890	18880	18890	18880	167
363	20250123	144800	2046072930	18880	18880	18880	18880	1014
364	20250123	144700	2026928610	18880	18880	18880	18880	15
365	20250123	144600	2026645410	18870	18870	18870	18870	183
366	20250123	144500	2023192200	18860	18870	18870	18860	236
367	20250123	144400	2018740870	18870	18920	18920	18870	334
368	20250123	144300	2012438240	18930	18910	18930	18910	668
369	20250123	144200	1999800300	18910	18850	18910	18850	108
370	20250123	144100	1997759220	18850	18850	18850	18850	0
371	20250123	144000	1997759220	18850	18860	18870	18850	248
372	20250123	143900	1993081540	18840	18860	18860	18840	361
373	20250123	143800	1986278740	18870	18930	18930	18870	684
374	20250123	143700	1973347140	18940	18910	18940	18910	168
375	20250123	143600	1970167980	18870	18870	18870	18870	100
376	20250123	143500	1968280980	18930	18930	18930	18930	15
377	20250123	143400	1967997030	18940	18930	18940	18930	154
378	20250123	143300	1965080380	18870	18930	18940	18870	1200
379	20250123	143200	1942353780	18930	18930	18930	18920	1332
380	20250123	143100	1917140640	18930	18910	18930	18880	2895
381	20250123	143000	1862380510	18910	18910	18910	18910	0
382	20250123	142900	1862380510	18910	18890	18910	18890	1200
383	20250123	142800	1839697220	18900	18850	18900	18850	806
384	20250123	142700	1824488160	18850	18850	18860	18850	28
385	20250123	142600	1823960240	18860	18850	18860	18830	224
386	20250123	142500	1819736200	18850	18840	18850	18840	739
387	20250123	142400	1805806540	18840	18840	18840	18840	0
388	20250123	142300	1805806540	18840	18840	18840	18840	20
389	20250123	142200	1805429740	18840	18830	18840	18830	206
390	20250123	142100	1801548970	18830	18830	18830	18830	24
391	20250123	142000	1801097050	18840	18840	18840	18840	2
392	20250123	141900	1801059370	18850	18850	18850	18850	171
393	20250123	141800	1797836020	18850	18850	18850	18840	101
394	20250123	141700	1795932270	18850	18850	18850	18850	0
395	20250123	141600	1795932270	18850	18810	18850	18810	226
396	20250123	141500	1791674790	18800	18760	18800	18760	353
397	20250123	141400	1785041120	18780	18780	18780	18780	1
398	20250123	141300	1785022340	18780	18800	18800	18780	355
399	20250123	141200	1778352020	18810	18810	18810	18810	8
400	20250123	141100	1778201540	18810	18810	18810	18810	42
401	20250123	141000	1777411520	18820	18840	18850	18820	594
402	20250123	140900	1766227920	18830	18830	18830	18830	14
403	20250123	140800	1765964300	18850	18850	18850	18850	49
404	20250123	140700	1765040650	18850	18800	18850	18800	172
405	20250123	140600	1761804550	18850	18850	18850	18850	0
406	20250123	140500	1761804550	18850	18850	18850	18850	2
407	20250123	140400	1761766850	18850	18850	18850	18850	171
408	20250123	140300	1758543500	18720	18720	18720	18720	0
409	20250123	140200	1758543500	18720	18720	18720	18720	10
410	20250123	140100	1758356300	18850	18830	18850	18830	837
411	20250123	140000	1742590710	18830	18830	18830	18830	0
412	20250123	135900	1742590710	18830	18830	18830	18830	115
413	20250123	135800	1740425260	18830	18740	18830	18740	356
414	20250123	135700	1733723060	18660	18660	18660	18660	0
415	20250123	135600	1733723060	18660	18660	18660	18660	0
416	20250123	135500	1733723060	18660	18800	18800	18660	1591
417	20250123	135400	1703973840	18830	18830	18830	18830	0
418	20250123	135300	1703973840	18830	18730	18830	18730	79
419	20250123	135200	1702490370	18830	18830	18830	18830	173
420	20250123	135100	1699232780	18830	18830	18830	18830	0
421	20250123	135000	1699232780	18830	18830	18830	18830	0
422	20250123	134900	1699232780	18830	18820	18830	18820	171
423	20250123	134800	1696013800	18730	18730	18730	18730	53
424	20250123	134700	1695021110	18840	18840	18840	18840	200
425	20250123	134600	1691253110	18840	18840	18850	18840	297
426	20250123	134500	1685655920	18840	18840	18840	18840	78
427	20250123	134400	1684186400	18840	18840	18840	18840	50
428	20250123	134300	1683244400	18870	18870	18870	18820	171
429	20250123	134200	1680017680	18800	18800	18800	18800	2656
430	20250123	134100	1630084880	18800	18800	18800	18800	0
431	20250123	134000	1630084880	18800	18790	18800	18790	232
432	20250123	133900	1625723480	18720	18750	18750	18720	28
433	20250123	133800	1625198600	18720	18790	18790	18720	146
434	20250123	133700	1622456320	18870	18780	18870	18780	41
435	20250123	133600	1621682920	18780	18810	18810	18780	560
436	20250123	133500	1611158100	18890	18890	18890	18890	68
437	20250123	133400	1609873580	18900	18890	18900	18890	187
438	20250123	133300	1606339290	18810	18900	18900	18810	583
439	20250123	133200	1595336430	18900	18880	18900	18850	224
440	20250123	133100	1591103020	18900	18900	18900	18900	172
441	20250123	133000	1587852220	18900	18900	18900	18900	652
442	20250123	132900	1575529420	18920	18880	18920	18880	756
443	20250123	132800	1561240350	18880	18810	18880	18810	1152
444	20250123	132700	1539529640	18810	18810	18810	18810	340
445	20250123	132600	1533134240	18810	18810	18810	18810	0
446	20250123	132500	1533134240	18810	18780	18810	18770	2156
447	20250123	132400	1492599390	18780	18720	18790	18720	3415
448	20250123	132300	1428514400	18720	18730	18730	18720	119
449	20250123	132200	1426286520	18730	18680	18730	18680	1649
450	20250123	132100	1395439440	18680	18660	18680	18660	155
451	20250123	132000	1392545490	18660	18660	18660	18660	229
452	20250123	131900	1388272350	18660	18670	18670	18660	270
453	20250123	131800	1383234140	18670	18670	18670	18670	103
454	20250123	131700	1381311130	18660	18660	18660	18660	85
455	20250123	131600	1379725030	18660	18700	18700	18660	94
456	20250123	131500	1377967370	18700	18700	18700	18700	171
457	20250123	131400	1374769670	18710	18710	18710	18710	0
458	20250123	131300	1374769670	18710	18530	18710	18530	5442
459	20250123	131200	1273255610	18530	18510	18530	18500	216
460	20250123	131100	1269256650	18510	18500	18510	18500	323
461	20250123	131000	1263280150	18500	18500	18500	18500	0
462	20250123	130900	1263280150	18500	18500	18500	18500	1
463	20250123	130800	1263261650	18500	18500	18500	18500	8
464	20250123	130700	1263113650	18500	18500	18500	18500	0
465	20250123	130600	1263113650	18500	18500	18500	18500	113
466	20250123	130500	1261023150	18500	18500	18500	18500	4
467	20250123	130400	1260949150	18500	18500	18500	18500	0
468	20250123	130300	1260949150	18500	18500	18500	18500	1
469	20250123	130200	1260930650	18500	18450	18500	18450	109
470	20250123	130100	1258919550	18450	18450	18450	18450	162
471	20250123	130000	1255930650	18500	18450	18500	18450	163
472	20250123	125900	1252923250	18450	18450	18450	18450	30
473	20250123	125800	1252369750	18450	18450	18450	18450	110
474	20250123	125700	1250340250	18450	18450	18450	18450	0
475	20250123	125600	1250340250	18450	18450	18450	18450	0
476	20250123	125500	1250340250	18450	18500	18500	18450	682
477	20250123	125400	1237751250	18500	18500	18500	18500	2
478	20250123	125300	1237714250	18500	18500	18500	18500	3
479	20250123	125200	1237658750	18500	18470	18500	18440	1179
480	20250123	125100	1215904210	18500	18510	18510	18470	72
481	20250123	125000	1214574300	18510	18510	18510	18510	1
482	20250123	124900	1214555790	18520	18520	18520	18520	0
483	20250123	124800	1214555790	18520	18520	18520	18520	0
484	20250123	124700	1214555790	18520	18520	18520	18520	1
485	20250123	124600	1214537270	18520	18520	18520	18520	2
486	20250123	124500	1214500230	18520	18520	18520	18520	20
487	20250123	124400	1214129830	18520	18520	18520	18520	0
488	20250123	124300	1214129830	18520	18520	18520	18520	0
489	20250123	124200	1214129830	18520	18520	18520	18520	21
490	20250123	124100	1213740910	18440	18450	18450	18440	200
491	20250123	124000	1210051720	18450	18510	18510	18450	410
492	20250123	123900	1202486500	18510	18500	18510	18500	196
493	20250123	123800	1198860040	18500	18500	18500	18500	43
494	20250123	123700	1198064540	18500	18500	18500	18500	38
495	20250123	123600	1197361540	18500	18500	18500	18500	7
496	20250123	123500	1197232040	18500	18500	18500	18500	0
497	20250123	123400	1197232040	18500	18500	18500	18500	2
498	20250123	123300	1197195040	18500	18500	18500	18500	85
499	20250123	123200	1195622540	18450	18480	18480	18450	37
500	20250123	123100	1194939080	18480	18480	18480	18480	0
501	20250123	123000	1194939080	18480	18480	18480	18480	150
502	20250123	122900	1192167080	18480	18500	18500	18480	31
503	20250123	122800	1191593600	18480	18480	18480	18480	3
504	20250123	122700	1191538160	18480	18480	18480	18480	201
505	20250123	122600	1187823680	18480	18480	18480	18480	0
506	20250123	122500	1187823680	18480	18450	18480	18450	391
507	20250123	122400	1180609700	18450	18450	18450	18450	4
508	20250123	122300	1180535900	18480	18480	18480	18480	1
509	20250123	122200	1180517420	18480	18480	18480	18480	1
510	20250123	122100	1180498940	18480	18480	18480	18480	0
511	20250123	122000	1180498940	18480	18480	18480	18480	0
512	20250123	121900	1180498940	18480	18430	18480	18430	11
513	20250123	121800	1180295990	18440	18440	18440	18440	300
514	20250123	121700	1174763990	18440	18440	18440	18440	105
515	20250123	121600	1172827790	18440	18440	18440	18440	65
516	20250123	121500	1171629190	18500	18500	18500	18500	1
517	20250123	121400	1171610690	18440	18440	18440	18440	75
518	20250123	121300	1170227690	18420	18430	18430	18420	321
519	20250123	121200	1164314620	18430	18440	18440	18420	302
520	20250123	121100	1158751710	18440	18430	18440	18430	13
521	20250123	121000	1158512030	18430	18440	18440	18430	11
522	20250123	120900	1158309290	18410	18450	18450	18410	2424
523	20250123	120800	1113642640	18500	18500	18500	18500	0
524	20250123	120700	1113642640	18500	18500	18500	18450	2021
525	20250123	120600	1076331600	18500	18500	18500	18490	628
526	20250123	120500	1064718680	18510	18510	18510	18510	80
527	20250123	120400	1063237880	18570	18570	18570	18570	0
528	20250123	120300	1063237880	18570	18580	18580	18510	277
529	20250123	120200	1058108250	18590	18590	18590	18590	0
530	20250123	120100	1058108250	18590	18590	18590	18590	3
531	20250123	120000	1058052480	18590	18590	18590	18590	1
532	20250123	115900	1058033890	18590	18590	18590	18590	1
533	20250123	115800	1058015300	18500	18590	18590	18500	531
534	20250123	115700	1048186630	18590	18590	18590	18590	1
535	20250123	115600	1048168040	18590	18590	18590	18590	2
536	20250123	115500	1048130860	18590	18590	18590	18590	1
537	20250123	115400	1048112270	18490	18490	18490	18490	0
538	20250123	115300	1048112270	18490	18490	18490	18490	0
539	20250123	115200	1048112270	18490	18490	18490	18490	0
540	20250123	115100	1048112270	18490	18490	18490	18490	0
541	20250123	115000	1048112270	18490	18490	18490	18490	0
542	20250123	114900	1048112270	18490	18510	18510	18490	500
543	20250123	114800	1038861540	18500	18500	18500	18500	0
544	20250123	114700	1038861540	18500	18510	18540	18500	533
545	20250123	114600	1028996850	18510	18520	18540	18510	519
546	20250123	114500	1019387590	18520	18570	18570	18520	1000
547	20250123	114400	1000837280	18560	18560	18560	18560	101
548	20250123	114300	998962720	18560	18560	18560	18560	0
549	20250123	114200	998962720	18560	18560	18560	18560	0
550	20250123	114100	998962720	18560	18580	18580	18560	900
551	20250123	114000	982254630	18580	18610	18610	18580	428
552	20250123	113900	974296360	18620	18620	18620	18620	0
553	20250123	113800	974296360	18620	18620	18620	18620	0
554	20250123	113700	974296360	18620	18620	18620	18620	1
555	20250123	113600	974277740	18620	18620	18620	18620	1
556	20250123	113500	974259120	18620	18570	18620	18570	330
557	20250123	113400	968130670	18570	18620	18620	18570	1328
558	20250123	113300	943435980	18620	18630	18630	18620	355
559	20250123	113200	936824410	18660	18660	18660	18660	3
560	20250123	113100	936768430	18660	18660	18660	18660	22
561	20250123	113000	936357910	18660	18660	18660	18660	5
562	20250123	112900	936264610	18660	18660	18660	18660	1
563	20250123	112800	936245950	18660	18660	18660	18660	3
564	20250123	112700	936189970	18660	18640	18660	18640	76
565	20250123	112600	934772910	18640	18640	18640	18640	10
566	20250123	112500	934586510	18640	18610	18640	18600	18
567	20250123	112400	934251520	18660	18660	18660	18660	3
568	20250123	112300	934195540	18660	18670	18670	18610	1178
569	20250123	112200	912246710	18660	18660	18660	18660	230
570	20250123	112100	907954910	18660	18670	18670	18660	183
571	20250123	112000	904539600	18670	18670	18670	18670	154
572	20250123	111900	901664420	18670	18660	18670	18660	356
573	20250123	111800	895020940	18670	18670	18670	18670	0
574	20250123	111700	895020940	18670	18670	18670	18670	1
575	20250123	111600	895002270	18670	18670	18670	18670	102
576	20250123	111500	893097930	18670	18650	18670	18650	695
577	20250123	111400	880136160	18630	18610	18630	18610	701
578	20250123	111300	867090140	18610	18610	18610	18610	429
579	20250123	111200	859106450	18620	18620	18620	18620	76
580	20250123	111100	857691330	18630	18640	18640	18630	338
581	20250123	111000	851392560	18650	18650	18650	18650	0
582	20250123	110900	851392560	18650	18650	18650	18650	107
583	20250123	110800	849397010	18650	18650	18650	18650	314
584	20250123	110700	843540910	18670	18670	18670	18670	0
585	20250123	110600	843540910	18670	18650	18670	18650	1021
586	20250123	110500	824483850	18650	18650	18650	18650	1
587	20250123	110400	824465200	18660	18650	18660	18630	112
588	20250123	110300	822377490	18660	18650	18660	18650	311
589	20250123	110200	816574430	18650	18580	18650	18580	1395
590	20250123	110100	790601200	18620	18620	18620	18620	229
591	20250123	110000	786337220	18620	18560	18620	18560	2339
592	20250123	105900	742925320	18540	18560	18560	18540	120
593	20250123	105800	740700120	18530	18530	18530	18530	0
594	20250123	105700	740700120	18530	18530	18530	18530	1
595	20250123	105600	740681590	18530	18530	18530	18530	0
596	20250123	105500	740681590	18530	18530	18530	18530	26
597	20250123	105400	740199810	18530	18530	18530	18530	100
598	20250123	105300	738346810	18530	18530	18530	18530	9
599	20250123	105200	738180040	18530	18560	18560	18530	306
600	20250123	105100	732509680	18560	18550	18560	18550	486
601	20250123	105000	723493170	18530	18550	18550	18530	434
602	20250123	104900	715444470	18550	18550	18550	18550	17
603	20250123	104800	715129120	18550	18550	18550	18550	0
604	20250123	104700	715129120	18550	18540	18550	18520	597
605	20250123	104600	704070850	18540	18540	18540	18540	547
606	20250123	104500	693929470	18550	18570	18570	18550	769
607	20250123	104400	679653430	18560	18600	18600	18560	188
608	20250123	104300	676163610	18620	18610	18620	18600	106
609	20250123	104200	674190930	18610	18610	18610	18610	5
610	20250123	104100	674097880	18560	18560	18560	18560	5
611	20250123	104000	674005080	18560	18550	18560	18550	238
612	20250123	103900	669590170	18550	18550	18550	18550	28
613	20250123	103800	669070770	18560	18560	18560	18560	0
614	20250123	103700	669070770	18560	18570	18570	18560	592
615	20250123	103600	658079270	18610	18610	18610	18610	0
616	20250123	103500	658079270	18610	18610	18610	18610	20
617	20250123	103400	657707070	18620	18620	18620	18620	100
618	20250123	103300	655845070	18620	18620	18620	18620	510
619	20250123	103200	646348870	18620	18620	18620	18620	13
620	20250123	103100	646106810	18620	18560	18620	18560	74
621	20250123	103000	644729350	18610	18610	18610	18610	1
622	20250123	102900	644710740	18560	18560	18560	18560	247
623	20250123	102800	640126420	18620	18620	18620	18620	111
624	20250123	102700	638059600	18620	18560	18620	18560	298
625	20250123	102600	632528060	18560	18610	18610	18560	613
626	20250123	102500	621141850	18620	18620	18620	18620	11
627	20250123	102400	620937030	18620	18620	18620	18620	10
628	20250123	102300	620750830	18620	18600	18620	18600	33
629	20250123	102200	620136630	18610	18580	18610	18580	265
630	20250123	102100	615208910	18560	18560	18560	18560	0
631	20250123	102000	615208910	18560	18560	18560	18560	0
632	20250123	101900	615208910	18560	18560	18560	18560	10
633	20250123	101800	615023310	18560	18600	18600	18560	279
634	20250123	101700	609839090	18600	18600	18600	18600	99
635	20250123	101600	607997690	18600	18600	18600	18600	1580
636	20250123	101500	578609690	18590	18590	18600	18590	31
637	20250123	101400	578033390	18590	18590	18590	18590	48
638	20250123	101300	577141070	18590	18590	18590	18590	100
639	20250123	101200	575282070	18590	18590	18590	18590	20
640	20250123	101100	574910270	18590	18590	18590	18590	185
641	20250123	101000	571471120	18590	18510	18590	18460	1001
642	20250123	100900	552934460	18550	18510	18550	18510	30
643	20250123	100800	552378000	18500	18500	18550	18500	105
644	20250123	100700	550435450	18500	18540	18540	18500	56
645	20250123	100600	549397650	18540	18520	18540	18520	872
646	20250123	100500	533243110	18520	18470	18520	18460	126
647	20250123	100400	530914340	18450	18450	18450	18450	0
648	20250123	100300	530914340	18450	18470	18470	18450	1100
649	20250123	100200	510607370	18470	18470	18470	18470	20
650	20250123	100100	510237970	18510	18510	18510	18510	182
651	20250123	100000	506869150	18470	18470	18470	18470	0
652	20250123	095900	506869150	18470	18480	18480	18470	265
653	20250123	095800	501974100	18470	18500	18500	18470	228
654	20250123	095700	497756500	18460	18460	18470	18460	107
655	20250123	095600	495781180	18460	18470	18480	18460	724
656	20250123	095500	482408920	18480	18500	18500	18480	373
657	20250123	095400	475514150	18500	18500	18500	18500	109
658	20250123	095300	473497650	18500	18500	18500	18500	0
659	20250123	095200	473497650	18500	18500	18500	18500	14
660	20250123	095100	473238650	18470	18490	18490	18470	27
661	20250123	095000	472739460	18450	18460	18460	18450	908
662	20250123	094900	455982070	18460	18490	18500	18460	1450
663	20250123	094800	429191390	18500	18510	18510	18500	471
664	20250123	094700	420475380	18520	18570	18570	18520	913
665	20250123	094600	403542170	18590	18590	18590	18590	1
666	20250123	094500	403523580	18580	18600	18600	18580	151
667	20250123	094400	400717890	18580	18600	18600	18580	7
668	20250123	094300	400587710	18600	18600	18600	18590	278
669	20250123	094200	395418340	18610	18610	18610	18610	10
670	20250123	094100	395232240	18590	18630	18630	18590	352
671	20250123	094000	388684060	18650	18650	18650	18630	136
672	20250123	093900	386148360	18650	18620	18650	18620	1022
673	20250123	093800	367090060	18620	18610	18620	18610	15
674	20250123	093700	366810900	18610	18590	18620	18590	75
675	20250123	093600	365416600	18590	18590	18590	18590	87
676	20250123	093500	363799270	18600	18600	18600	18600	37
677	20250123	093400	363111070	18600	18630	18630	18600	17
678	20250123	093300	362794840	18630	18630	18630	18630	53
679	20250123	093200	361807450	18630	18630	18640	18620	355
680	20250123	093100	355194410	18640	18600	18640	18490	1667
681	20250123	093000	324238700	18590	18600	18600	18500	1415
682	20250123	092900	298009540	18600	18590	18600	18590	66
683	20250123	092800	296782590	18590	18590	18600	18590	78
684	20250123	092700	295332560	18590	18500	18590	18500	1212
685	20250123	092600	272907050	18500	18480	18500	18480	690
686	20250123	092500	260145580	18450	18440	18450	18440	306
687	20250123	092400	254501880	18450	18450	18450	18450	308
688	20250123	092300	248819280	18450	18450	18450	18440	954
689	20250123	092200	231223320	18450	18460	18460	18450	303
690	20250123	092100	225630880	18460	18460	18460	18450	1112
691	20250123	092000	205113330	18460	18470	18470	18460	85
692	20250123	091900	203544210	18460	18480	18480	18460	228
693	20250123	091800	199332250	18480	18490	18500	18480	356
694	20250123	091700	192751870	18500	18500	18510	18490	444
695	20250123	091600	184538440	18610	18560	18610	18520	1183
696	20250123	091500	162613570	18550	18600	18600	18550	463
697	20250123	091400	154018140	18600	18580	18600	18580	40
698	20250123	091300	153274840	18610	18540	18610	18540	541
699	20250123	091200	143244530	18540	18540	18630	18540	245
700	20250123	091100	138701240	18530	18510	18530	18500	999
701	20250123	091000	120199170	18500	18530	18530	18500	1662
702	20250123	090900	89442700	18530	18530	18530	18520	264
703	20250123	090800	84551280	18530	18560	18560	18530	545
704	20250123	090700	74445520	18570	18600	18620	18570	443
705	20250123	090600	66215160	18620	18600	18630	18570	946
706	20250123	090500	48635820	18590	18570	18650	18570	457
707	20250123	090400	40145300	18570	18610	18650	18560	472
708	20250123	090300	31375910	18610	18590	18610	18590	505
709	20250123	090200	21979140	18590	18650	18650	18590	57
710	20250123	090100	20917780	18660	18660	18660	18660	8
711	20250123	090000	20768500	18660	18660	18660	18650	1113