KissMeData/263720/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	205900	1328550880	19170	19170	19170	19170	2166
3	20250116	205800	1328550880	19170	19170	19170	19170	0
4	20250116	205700	1328550880	19170	19170	19170	19170	0
5	20250116	205600	1328550880	19170	19170	19170	19170	0
6	20250116	205500	1328550880	19170	19170	19170	19170	0
7	20250116	205400	1328550880	19170	19170	19170	19170	0
8	20250116	205300	1328550880	19170	19170	19170	19170	0
9	20250116	205200	1328550880	19170	19170	19170	19170	0
10	20250116	205100	1328550880	19170	19170	19170	19170	0
11	20250116	205000	1328550880	19170	19170	19170	19170	0
12	20250116	204900	1328550880	19170	19170	19170	19170	0
13	20250116	204800	1328550880	19170	19170	19170	19170	0
14	20250116	204700	1328550880	19170	19170	19170	19170	0
15	20250116	204600	1328550880	19170	19170	19170	19170	0
16	20250116	204500	1328550880	19170	19170	19170	19170	0
17	20250116	204400	1328550880	19170	19170	19170	19170	0
18	20250116	204300	1328550880	19170	19170	19170	19170	0
19	20250116	204200	1328550880	19170	19170	19170	19170	0
20	20250116	204100	1328550880	19170	19170	19170	19170	0
21	20250116	204000	1328550880	19170	19170	19170	19170	0
22	20250116	203900	1328550880	19170	19170	19170	19170	0
23	20250116	203800	1328550880	19170	19170	19170	19170	0
24	20250116	203700	1328550880	19170	19170	19170	19170	0
25	20250116	203600	1328550880	19170	19170	19170	19170	0
26	20250116	203500	1328550880	19170	19170	19170	19170	0
27	20250116	203400	1328550880	19170	19170	19170	19170	0
28	20250116	203300	1328550880	19170	19170	19170	19170	0
29	20250116	203200	1328550880	19170	19170	19170	19170	0
30	20250116	203100	1328550880	19170	19170	19170	19170	0
31	20250116	203000	1328550880	19170	19170	19170	19170	0
32	20250116	202900	1328550880	19170	19170	19170	19170	2166
33	20250116	202800	1328550880	19170	19170	19170	19170	0
34	20250116	202700	1328550880	19170	19170	19170	19170	0
35	20250116	202600	1328550880	19170	19170	19170	19170	0
36	20250116	202500	1328550880	19170	19170	19170	19170	0
37	20250116	202400	1328550880	19170	19170	19170	19170	0
38	20250116	202300	1328550880	19170	19170	19170	19170	0
39	20250116	202200	1328550880	19170	19170	19170	19170	0
40	20250116	202100	1328550880	19170	19170	19170	19170	0
41	20250116	202000	1328550880	19170	19170	19170	19170	0
42	20250116	201900	1328550880	19170	19170	19170	19170	0
43	20250116	201800	1328550880	19170	19170	19170	19170	0
44	20250116	201700	1328550880	19170	19170	19170	19170	0
45	20250116	201600	1328550880	19170	19170	19170	19170	0
46	20250116	201500	1328550880	19170	19170	19170	19170	0
47	20250116	201400	1328550880	19170	19170	19170	19170	0
48	20250116	201300	1328550880	19170	19170	19170	19170	0
49	20250116	201200	1328550880	19170	19170	19170	19170	0
50	20250116	201100	1328550880	19170	19170	19170	19170	0
51	20250116	201000	1328550880	19170	19170	19170	19170	0
52	20250116	200900	1328550880	19170	19170	19170	19170	0
53	20250116	200800	1328550880	19170	19170	19170	19170	0
54	20250116	200700	1328550880	19170	19170	19170	19170	0
55	20250116	200600	1328550880	19170	19170	19170	19170	0
56	20250116	200500	1328550880	19170	19170	19170	19170	0
57	20250116	200400	1328550880	19170	19170	19170	19170	0
58	20250116	200300	1328550880	19170	19170	19170	19170	0
59	20250116	200200	1328550880	19170	19170	19170	19170	0
60	20250116	200100	1328550880	19170	19170	19170	19170	0
61	20250116	200000	1328550880	19170	19170	19170	19170	0
62	20250116	195900	1328550880	19170	19170	19170	19170	2166
63	20250116	195800	1328550880	19170	19170	19170	19170	0
64	20250116	195700	1328550880	19170	19170	19170	19170	0
65	20250116	195600	1328550880	19170	19170	19170	19170	0
66	20250116	195500	1328550880	19170	19170	19170	19170	0
67	20250116	195400	1328550880	19170	19170	19170	19170	0
68	20250116	195300	1328550880	19170	19170	19170	19170	0
69	20250116	195200	1328550880	19170	19170	19170	19170	0
70	20250116	195100	1328550880	19170	19170	19170	19170	0
71	20250116	195000	1328550880	19170	19170	19170	19170	0
72	20250116	194900	1328550880	19170	19170	19170	19170	0
73	20250116	194800	1328550880	19170	19170	19170	19170	0
74	20250116	194700	1328550880	19170	19170	19170	19170	0
75	20250116	194600	1328550880	19170	19170	19170	19170	0
76	20250116	194500	1328550880	19170	19170	19170	19170	0
77	20250116	194400	1328550880	19170	19170	19170	19170	0
78	20250116	194300	1328550880	19170	19170	19170	19170	0
79	20250116	194200	1328550880	19170	19170	19170	19170	0
80	20250116	194100	1328550880	19170	19170	19170	19170	0
81	20250116	194000	1328550880	19170	19170	19170	19170	0
82	20250116	193900	1328550880	19170	19170	19170	19170	0
83	20250116	193800	1328550880	19170	19170	19170	19170	0
84	20250116	193700	1328550880	19170	19170	19170	19170	0
85	20250116	193600	1328550880	19170	19170	19170	19170	0
86	20250116	193500	1328550880	19170	19170	19170	19170	0
87	20250116	193400	1328550880	19170	19170	19170	19170	0
88	20250116	193300	1328550880	19170	19170	19170	19170	0
89	20250116	193200	1328550880	19170	19170	19170	19170	0
90	20250116	193100	1328550880	19170	19170	19170	19170	0
91	20250116	193000	1328550880	19170	19170	19170	19170	0
92	20250116	192900	1328550880	19170	19170	19170	19170	2166
93	20250116	192800	1328550880	19170	19170	19170	19170	0
94	20250116	192700	1328550880	19170	19170	19170	19170	0
95	20250116	192600	1328550880	19170	19170	19170	19170	0
96	20250116	192500	1328550880	19170	19170	19170	19170	0
97	20250116	192400	1328550880	19170	19170	19170	19170	0
98	20250116	192300	1328550880	19170	19170	19170	19170	0
99	20250116	192200	1328550880	19170	19170	19170	19170	0
100	20250116	192100	1328550880	19170	19170	19170	19170	0
101	20250116	192000	1328550880	19170	19170	19170	19170	0
102	20250116	191900	1328550880	19170	19170	19170	19170	0
103	20250116	191800	1328550880	19170	19170	19170	19170	0
104	20250116	191700	1328550880	19170	19170	19170	19170	0
105	20250116	191600	1328550880	19170	19170	19170	19170	0
106	20250116	191500	1328550880	19170	19170	19170	19170	0
107	20250116	191400	1328550880	19170	19170	19170	19170	0
108	20250116	191300	1328550880	19170	19170	19170	19170	0
109	20250116	191200	1328550880	19170	19170	19170	19170	0
110	20250116	191100	1328550880	19170	19170	19170	19170	0
111	20250116	191000	1328550880	19170	19170	19170	19170	0
112	20250116	190900	1328550880	19170	19170	19170	19170	0
113	20250116	190800	1328550880	19170	19170	19170	19170	0
114	20250116	190700	1328550880	19170	19170	19170	19170	0
115	20250116	190600	1328550880	19170	19170	19170	19170	0
116	20250116	190500	1328550880	19170	19170	19170	19170	0
117	20250116	190400	1328550880	19170	19170	19170	19170	0
118	20250116	190300	1328550880	19170	19170	19170	19170	0
119	20250116	190200	1328550880	19170	19170	19170	19170	0
120	20250116	190100	1328550880	19170	19170	19170	19170	0
121	20250116	190000	1328550880	19170	19170	19170	19170	0
122	20250116	185900	1328550880	19170	19170	19170	19170	2166
123	20250116	185800	1328550880	19170	19170	19170	19170	0
124	20250116	185700	1328550880	19170	19170	19170	19170	0
125	20250116	185600	1328550880	19170	19170	19170	19170	0
126	20250116	185500	1328550880	19170	19170	19170	19170	0
127	20250116	185400	1328550880	19170	19170	19170	19170	0
128	20250116	185300	1328550880	19170	19170	19170	19170	0
129	20250116	185200	1328550880	19170	19170	19170	19170	0
130	20250116	185100	1328550880	19170	19170	19170	19170	0
131	20250116	185000	1328550880	19170	19170	19170	19170	0
132	20250116	184900	1328550880	19170	19170	19170	19170	0
133	20250116	184800	1328550880	19170	19170	19170	19170	0
134	20250116	184700	1328550880	19170	19170	19170	19170	0
135	20250116	184600	1328550880	19170	19170	19170	19170	0
136	20250116	184500	1328550880	19170	19170	19170	19170	0
137	20250116	184400	1328550880	19170	19170	19170	19170	0
138	20250116	184300	1328550880	19170	19170	19170	19170	0
139	20250116	184200	1328550880	19170	19170	19170	19170	0
140	20250116	184100	1328550880	19170	19170	19170	19170	0
141	20250116	184000	1328550880	19170	19170	19170	19170	0
142	20250116	183900	1328550880	19170	19170	19170	19170	0
143	20250116	183800	1328550880	19170	19170	19170	19170	0
144	20250116	183700	1328550880	19170	19170	19170	19170	0
145	20250116	183600	1328550880	19170	19170	19170	19170	0
146	20250116	183500	1328550880	19170	19170	19170	19170	0
147	20250116	183400	1328550880	19170	19170	19170	19170	0
148	20250116	183300	1328550880	19170	19170	19170	19170	0
149	20250116	183200	1328550880	19170	19170	19170	19170	0
150	20250116	183100	1328550880	19170	19170	19170	19170	0
151	20250116	183000	1328550880	19170	19170	19170	19170	0
152	20250116	182900	1328550880	19170	19170	19170	19170	2166
153	20250116	182800	1328550880	19170	19170	19170	19170	0
154	20250116	182700	1328550880	19170	19170	19170	19170	0
155	20250116	182600	1328550880	19170	19170	19170	19170	0
156	20250116	182500	1328550880	19170	19170	19170	19170	0
157	20250116	182400	1328550880	19170	19170	19170	19170	0
158	20250116	182300	1328550880	19170	19170	19170	19170	0
159	20250116	182200	1328550880	19170	19170	19170	19170	0
160	20250116	182100	1328550880	19170	19170	19170	19170	0
161	20250116	182000	1328550880	19170	19170	19170	19170	0
162	20250116	181900	1328550880	19170	19170	19170	19170	0
163	20250116	181800	1328550880	19170	19170	19170	19170	0
164	20250116	181700	1328550880	19170	19170	19170	19170	0
165	20250116	181600	1328550880	19170	19170	19170	19170	0
166	20250116	181500	1328550880	19170	19170	19170	19170	0
167	20250116	181400	1328550880	19170	19170	19170	19170	0
168	20250116	181300	1328550880	19170	19170	19170	19170	0
169	20250116	181200	1328550880	19170	19170	19170	19170	0
170	20250116	181100	1328550880	19170	19170	19170	19170	0
171	20250116	181000	1328550880	19170	19170	19170	19170	0
172	20250116	180900	1328550880	19170	19170	19170	19170	0
173	20250116	180800	1328550880	19170	19170	19170	19170	0
174	20250116	180700	1328550880	19170	19170	19170	19170	0
175	20250116	180600	1328550880	19170	19170	19170	19170	0
176	20250116	180500	1328550880	19170	19170	19170	19170	0
177	20250116	180400	1328550880	19170	19170	19170	19170	0
178	20250116	180300	1328550880	19170	19170	19170	19170	0
179	20250116	180200	1328550880	19170	19170	19170	19170	0
180	20250116	180100	1328550880	19170	19170	19170	19170	0
181	20250116	180000	1328550880	19170	19170	19170	19170	0
182	20250116	175900	1328550880	19170	19170	19170	19170	2166
183	20250116	175800	1328550880	19170	19170	19170	19170	0
184	20250116	175700	1328550880	19170	19170	19170	19170	0
185	20250116	175600	1328550880	19170	19170	19170	19170	0
186	20250116	175500	1328550880	19170	19170	19170	19170	0
187	20250116	175400	1328550880	19170	19170	19170	19170	0
188	20250116	175300	1328550880	19170	19170	19170	19170	0
189	20250116	175200	1328550880	19170	19170	19170	19170	0
190	20250116	175100	1328550880	19170	19170	19170	19170	0
191	20250116	175000	1328550880	19170	19170	19170	19170	0
192	20250116	174900	1328550880	19170	19170	19170	19170	0
193	20250116	174800	1328550880	19170	19170	19170	19170	0
194	20250116	174700	1328550880	19170	19170	19170	19170	0
195	20250116	174600	1328550880	19170	19170	19170	19170	0
196	20250116	174500	1328550880	19170	19170	19170	19170	0
197	20250116	174400	1328550880	19170	19170	19170	19170	0
198	20250116	174300	1328550880	19170	19170	19170	19170	0
199	20250116	174200	1328550880	19170	19170	19170	19170	0
200	20250116	174100	1328550880	19170	19170	19170	19170	0
201	20250116	174000	1328550880	19170	19170	19170	19170	0
202	20250116	173900	1328550880	19170	19170	19170	19170	0
203	20250116	173800	1328550880	19170	19170	19170	19170	0
204	20250116	173700	1328550880	19170	19170	19170	19170	0
205	20250116	173600	1328550880	19170	19170	19170	19170	0
206	20250116	173500	1328550880	19170	19170	19170	19170	0
207	20250116	173400	1328550880	19170	19170	19170	19170	0
208	20250116	173300	1328550880	19170	19170	19170	19170	0
209	20250116	173200	1328550880	19170	19170	19170	19170	0
210	20250116	173100	1328550880	19170	19170	19170	19170	0
211	20250116	173000	1328550880	19170	19170	19170	19170	0
212	20250116	172900	1328550880	19170	19170	19170	19170	2166
213	20250116	172800	1328550880	19170	19170	19170	19170	0
214	20250116	172700	1328550880	19170	19170	19170	19170	0
215	20250116	172600	1328550880	19170	19170	19170	19170	0
216	20250116	172500	1328550880	19170	19170	19170	19170	0
217	20250116	172400	1328550880	19170	19170	19170	19170	0
218	20250116	172300	1328550880	19170	19170	19170	19170	0
219	20250116	172200	1328550880	19170	19170	19170	19170	0
220	20250116	172100	1328550880	19170	19170	19170	19170	0
221	20250116	172000	1328550880	19170	19170	19170	19170	0
222	20250116	171900	1328550880	19170	19170	19170	19170	0
223	20250116	171800	1328550880	19170	19170	19170	19170	0
224	20250116	171700	1328550880	19170	19170	19170	19170	0
225	20250116	171600	1328550880	19170	19170	19170	19170	0
226	20250116	171500	1328550880	19170	19170	19170	19170	0
227	20250116	171400	1328550880	19170	19170	19170	19170	0
228	20250116	171300	1328550880	19170	19170	19170	19170	0
229	20250116	171200	1328550880	19170	19170	19170	19170	0
230	20250116	171100	1328550880	19170	19170	19170	19170	0
231	20250116	171000	1328550880	19170	19170	19170	19170	0
232	20250116	170900	1328550880	19170	19170	19170	19170	0
233	20250116	170800	1328550880	19170	19170	19170	19170	0
234	20250116	170700	1328550880	19170	19170	19170	19170	0
235	20250116	170600	1328550880	19170	19170	19170	19170	0
236	20250116	170500	1328550880	19170	19170	19170	19170	0
237	20250116	170400	1328550880	19170	19170	19170	19170	0
238	20250116	170300	1328550880	19170	19170	19170	19170	0
239	20250116	170200	1328550880	19170	19170	19170	19170	0
240	20250116	170100	1328550880	19170	19170	19170	19170	0
241	20250116	170000	1328550880	19170	19170	19170	19170	0
242	20250116	165900	1328550880	19170	19170	19170	19170	2166
243	20250116	165800	1328550880	19170	19170	19170	19170	0
244	20250116	165700	1328550880	19170	19170	19170	19170	0
245	20250116	165600	1328550880	19170	19170	19170	19170	0
246	20250116	165500	1328550880	19170	19170	19170	19170	0
247	20250116	165400	1328550880	19170	19170	19170	19170	0
248	20250116	165300	1328550880	19170	19170	19170	19170	0
249	20250116	165200	1328550880	19170	19170	19170	19170	0
250	20250116	165100	1328550880	19170	19170	19170	19170	0
251	20250116	165000	1328550880	19170	19170	19170	19170	0
252	20250116	164900	1328550880	19170	19170	19170	19170	0
253	20250116	164800	1328550880	19170	19170	19170	19170	0
254	20250116	164700	1328550880	19170	19170	19170	19170	0
255	20250116	164600	1328550880	19170	19170	19170	19170	0
256	20250116	164500	1328550880	19170	19170	19170	19170	0
257	20250116	164400	1328550880	19170	19170	19170	19170	0
258	20250116	164300	1328550880	19170	19170	19170	19170	0
259	20250116	164200	1328550880	19170	19170	19170	19170	0
260	20250116	164100	1328550880	19170	19170	19170	19170	0
261	20250116	164000	1328550880	19170	19170	19170	19170	0
262	20250116	163900	1328550880	19170	19170	19170	19170	0
263	20250116	163800	1328550880	19170	19170	19170	19170	0
264	20250116	163700	1328550880	19170	19170	19170	19170	0
265	20250116	163600	1328550880	19170	19170	19170	19170	0
266	20250116	163500	1328550880	19170	19170	19170	19170	0
267	20250116	163400	1328550880	19170	19170	19170	19170	0
268	20250116	163300	1328550880	19170	19170	19170	19170	0
269	20250116	163200	1328550880	19170	19170	19170	19170	0
270	20250116	163100	1328550880	19170	19170	19170	19170	0
271	20250116	163000	1328550880	19170	19170	19170	19170	0
272	20250116	162900	1328550880	19170	19170	19170	19170	2166
273	20250116	162800	1328550880	19170	19170	19170	19170	0
274	20250116	162700	1328550880	19170	19170	19170	19170	0
275	20250116	162600	1328550880	19170	19170	19170	19170	0
276	20250116	162500	1328550880	19170	19170	19170	19170	0
277	20250116	162400	1328550880	19170	19170	19170	19170	0
278	20250116	162300	1328550880	19170	19170	19170	19170	0
279	20250116	162200	1328550880	19170	19170	19170	19170	0
280	20250116	162100	1328550880	19170	19170	19170	19170	0
281	20250116	162000	1328550880	19170	19170	19170	19170	0
282	20250116	161900	1328550880	19170	19170	19170	19170	0
283	20250116	161800	1328550880	19170	19170	19170	19170	0
284	20250116	161700	1328550880	19170	19170	19170	19170	0
285	20250116	161600	1328550880	19170	19170	19170	19170	0
286	20250116	161500	1328550880	19170	19170	19170	19170	0
287	20250116	161400	1328550880	19170	19170	19170	19170	0
288	20250116	161300	1328550880	19170	19170	19170	19170	0
289	20250116	161200	1328550880	19170	19170	19170	19170	0
290	20250116	161100	1328550880	19170	19170	19170	19170	0
291	20250116	161000	1328550880	19170	19170	19170	19170	0
292	20250116	160900	1328550880	19170	19170	19170	19170	0
293	20250116	160800	1328550880	19170	19170	19170	19170	0
294	20250116	160700	1328550880	19170	19170	19170	19170	0
295	20250116	160600	1328550880	19170	19170	19170	19170	0
296	20250116	160500	1328550880	19170	19170	19170	19170	0
297	20250116	160400	1328550880	19170	19170	19170	19170	0
298	20250116	160300	1328550880	19170	19170	19170	19170	0
299	20250116	160200	1328550880	19170	19170	19170	19170	0
300	20250116	160100	1328550880	19170	19170	19170	19170	0
301	20250116	160000	1328550880	19170	19170	19170	19170	0
302	20250116	155900	1328550880	19170	19170	19170	19170	2166
303	20250116	155800	1328550880	19170	19170	19170	19170	0
304	20250116	155700	1328550880	19170	19170	19170	19170	0
305	20250116	155600	1328550880	19170	19170	19170	19170	0
306	20250116	155500	1328550880	19170	19170	19170	19170	0
307	20250116	155400	1328550880	19170	19170	19170	19170	0
308	20250116	155300	1328550880	19170	19170	19170	19170	0
309	20250116	155200	1328550880	19170	19170	19170	19170	0
310	20250116	155100	1328550880	19170	19170	19170	19170	0
311	20250116	155000	1328550880	19170	19170	19170	19170	0
312	20250116	154900	1328550880	19170	19170	19170	19170	0
313	20250116	154800	1328550880	19170	19170	19170	19170	0
314	20250116	154700	1328550880	19170	19170	19170	19170	0
315	20250116	154600	1328550880	19170	19170	19170	19170	0
316	20250116	154500	1328550880	19170	19170	19170	19170	0
317	20250116	154400	1328550880	19170	19170	19170	19170	0
318	20250116	154300	1328550880	19170	19170	19170	19170	0
319	20250116	154200	1328550880	19170	19170	19170	19170	0
320	20250116	154100	1328550880	19170	19170	19170	19170	0
321	20250116	154000	1328550880	19170	19170	19170	19170	0
322	20250116	153900	1328550880	19170	19170	19170	19170	0
323	20250116	153800	1328550880	19170	19170	19170	19170	0
324	20250116	153700	1328550880	19170	19170	19170	19170	0
325	20250116	153600	1328550880	19170	19170	19170	19170	0
326	20250116	153500	1328550880	19170	19170	19170	19170	0
327	20250116	153400	1328550880	19170	19170	19170	19170	0
328	20250116	153300	1328550880	19170	19170	19170	19170	0
329	20250116	153200	1328550880	19170	19170	19170	19170	0
330	20250116	153100	1328550880	19170	19170	19170	19170	0
331	20250116	153000	1328550880	19170	19170	19170	19170	2166
332	20250116	152900	1287028660	19100	19100	19100	19100	0
333	20250116	152800	1287028660	19100	19100	19100	19100	0
334	20250116	152700	1287028660	19100	19100	19100	19100	0
335	20250116	152600	1287028660	19100	19100	19100	19100	0
336	20250116	152500	1287028660	19100	19100	19100	19100	0
337	20250116	152400	1287028660	19100	19100	19100	19100	0
338	20250116	152300	1287028660	19100	19100	19100	19100	0
339	20250116	152200	1287028660	19100	19100	19100	19100	0
340	20250116	152100	1287028660	19100	19100	19100	19100	0
341	20250116	152000	1287028660	19100	19100	19100	19100	0
342	20250116	151900	1287028660	19100	19080	19100	19080	557
343	20250116	151800	1276400940	19080	19080	19080	19080	24
344	20250116	151700	1275943020	19080	19080	19080	19080	478
345	20250116	151600	1266822780	19080	19110	19110	19080	908
346	20250116	151500	1249487520	19120	19120	19130	19100	727
347	20250116	151400	1235593440	19130	19140	19150	19130	207
348	20250116	151300	1231632120	19100	19100	19100	19100	0
349	20250116	151200	1231632120	19100	19080	19100	19060	1645
350	20250116	151100	1200272670	19120	19120	19120	19120	0
351	20250116	151000	1200272670	19120	19120	19120	19120	1
352	20250116	150900	1200253550	19080	19100	19100	19080	1000
353	20250116	150800	1181170890	19100	19100	19100	19100	1
354	20250116	150700	1181151790	19090	19090	19090	19090	7
355	20250116	150600	1181018160	19090	19090	19090	19090	0
356	20250116	150500	1181018160	19090	19090	19090	19090	0
357	20250116	150400	1181018160	19090	19100	19100	19090	200
358	20250116	150300	1177199100	19100	19120	19120	19100	33
359	20250116	150200	1176568160	19140	19140	19140	19140	0
360	20250116	150100	1176568160	19140	19140	19140	19140	0
361	20250116	150000	1176568160	19140	19140	19140	19140	0
362	20250116	145900	1176568160	19140	19140	19140	19140	50
363	20250116	145800	1175611160	19140	19140	19140	19140	0
364	20250116	145700	1175611160	19140	19140	19140	19140	1
365	20250116	145600	1175592020	19150	19070	19150	19060	1305
366	20250116	145500	1150690120	19070	19070	19070	19060	54
367	20250116	145400	1149660360	19050	19060	19060	19050	5
368	20250116	145300	1149565100	19040	19040	19040	19040	0
369	20250116	145200	1149565100	19040	19070	19080	19040	823
370	20250116	145100	1133887670	19070	19110	19110	19070	1238
371	20250116	145000	1110262110	19110	19140	19140	19110	117
372	20250116	144900	1108025470	19150	19150	19150	19150	73
373	20250116	144800	1106627520	19150	19150	19150	19110	201
374	20250116	144700	1102782810	19180	19180	19180	19180	0
375	20250116	144600	1102782810	19180	19180	19180	19180	0
376	20250116	144500	1102782810	19180	19180	19180	19180	0
377	20250116	144400	1102782810	19180	19180	19180	19180	0
378	20250116	144300	1102782810	19180	19180	19180	19180	46
379	20250116	144200	1101900530	19190	19190	19190	19190	0
380	20250116	144100	1101900530	19190	19190	19190	19190	0
381	20250116	144000	1101900530	19190	19190	19190	19190	0
382	20250116	143900	1101900530	19190	19190	19190	19190	0
383	20250116	143800	1101900530	19190	19100	19190	19100	330
384	20250116	143700	1095584430	19090	19090	19090	19090	43
385	20250116	143600	1094763560	19090	19090	19090	19090	11
386	20250116	143500	1094553570	19100	19100	19100	19100	92
387	20250116	143400	1092796370	19100	19100	19100	19100	25
388	20250116	143300	1092318870	19100	19100	19100	19100	65
389	20250116	143200	1091077370	19110	19110	19110	19110	1
390	20250116	143100	1091058260	19110	19110	19110	19110	3
391	20250116	143000	1091000930	19110	19120	19120	19110	4
392	20250116	142900	1090924470	19130	19130	19130	19130	1
393	20250116	142800	1090905340	19100	19130	19130	19100	95
394	20250116	142700	1089089720	19130	19130	19130	19130	3
395	20250116	142600	1089032330	19130	19130	19130	19130	5
396	20250116	142500	1088936680	19130	19130	19130	19130	7
397	20250116	142400	1088802770	19130	19130	19130	19130	6
398	20250116	142300	1088687990	19110	19130	19130	19110	92
399	20250116	142200	1086929570	19130	19130	19130	19130	0
400	20250116	142100	1086929570	19130	19110	19130	19110	2
401	20250116	142000	1086891330	19110	19110	19110	19110	0
402	20250116	141900	1086891330	19110	19110	19110	19110	0
403	20250116	141800	1086891330	19110	19110	19110	19110	0
404	20250116	141700	1086891330	19110	19110	19110	19110	0
405	20250116	141600	1086891330	19110	19110	19110	19110	0
406	20250116	141500	1086891330	19110	19130	19130	19110	528
407	20250116	141400	1076799700	19120	19120	19120	19120	56
408	20250116	141300	1075728980	19120	19110	19120	19110	16
409	20250116	141200	1075423170	19090	19100	19110	19090	375
410	20250116	141100	1068262760	19100	19100	19100	19100	62
411	20250116	141000	1067078560	19100	19100	19100	19100	0
412	20250116	140900	1067078560	19100	19090	19100	19090	195
413	20250116	140800	1063355960	19090	19100	19100	19090	187
414	20250116	140700	1059784630	19100	19100	19100	19100	0
415	20250116	140600	1059784630	19100	19120	19120	19100	812
416	20250116	140500	1044267560	19130	19130	19130	19130	0
417	20250116	140400	1044267560	19130	19140	19140	19130	263
418	20250116	140300	1039235600	19150	19170	19190	19150	722
419	20250116	140200	1025387300	19170	19210	19210	19170	94
420	20250116	140100	1023584530	19250	19250	19250	19250	0
421	20250116	140000	1023584530	19250	19250	19250	19250	0
422	20250116	135900	1023584530	19250	19250	19250	19250	0
423	20250116	135800	1023584530	19250	19250	19250	19250	5
424	20250116	135700	1023488280	19250	19250	19250	19250	0
425	20250116	135600	1023488280	19250	19250	19250	19250	5
426	20250116	135500	1023392030	19250	19240	19250	19240	100
427	20250116	135400	1021467950	19240	19240	19240	19240	2
428	20250116	135300	1021429470	19240	19240	19240	19240	0
429	20250116	135200	1021429470	19240	19240	19240	19240	0
430	20250116	135100	1021429470	19240	19240	19240	19240	0
431	20250116	135000	1021429470	19240	19240	19240	19240	1
432	20250116	134900	1021410230	19200	19200	19200	19200	0
433	20250116	134800	1021410230	19200	19220	19220	19200	810
434	20250116	134700	1005842850	19220	19230	19230	19220	1051
435	20250116	134600	985642430	19210	19210	19210	19210	0
436	20250116	134500	985642430	19210	19210	19210	19210	0
437	20250116	134400	985642430	19210	19210	19210	19210	0
438	20250116	134300	985642430	19210	19220	19220	19210	23
439	20250116	134200	985200380	19220	19220	19220	19220	8
440	20250116	134100	985046620	19220	19220	19220	19220	0
441	20250116	134000	985046620	19220	19240	19240	19220	20
442	20250116	133900	984662200	19260	19260	19260	19260	0
443	20250116	133800	984662200	19260	19260	19260	19260	0
444	20250116	133700	984662200	19260	19260	19260	19260	1
445	20250116	133600	984642940	19270	19270	19270	19270	0
446	20250116	133500	984642940	19270	19270	19270	19270	0
447	20250116	133400	984642940	19270	19270	19270	19270	0
448	20250116	133300	984642940	19270	19270	19270	19270	0
449	20250116	133200	984642940	19270	19270	19270	19270	10
450	20250116	133100	984450240	19270	19270	19270	19270	0
451	20250116	133000	984450240	19270	19270	19270	19270	10
452	20250116	132900	984257540	19270	19270	19270	19270	1
453	20250116	132800	984238270	19220	19220	19220	19220	0
454	20250116	132700	984238270	19220	19230	19230	19220	45
455	20250116	132600	983373140	19230	19230	19230	19230	75
456	20250116	132500	981930890	19280	19280	19280	19280	0
457	20250116	132400	981930890	19280	19280	19280	19280	332
458	20250116	132300	975529930	19280	19280	19280	19280	669
459	20250116	132200	962631610	19230	19230	19230	19230	2
460	20250116	132100	962593150	19280	19280	19280	19240	53
461	20250116	132000	961573350	19260	19300	19300	19260	42
462	20250116	131900	960764350	19290	19290	19290	19290	30
463	20250116	131800	960185650	19300	19300	19300	19300	0
464	20250116	131700	960185650	19300	19300	19300	19300	1
465	20250116	131600	960166350	19300	19280	19300	19270	18
466	20250116	131500	959819080	19300	19250	19300	19250	81
467	20250116	131400	958258060	19220	19220	19220	19220	1120
468	20250116	131300	936731660	19220	19220	19220	19220	1
469	20250116	131200	936712440	19220	19220	19220	19220	112
470	20250116	131100	934559800	19220	19220	19220	19220	1
471	20250116	131000	934540580	19220	19180	19220	19180	960
472	20250116	130900	916127730	19180	19180	19180	19170	47
473	20250116	130800	915226470	19180	19180	19180	19180	5
474	20250116	130700	915130570	19180	19180	19180	19180	3
475	20250116	130600	915073030	19170	19170	19170	19170	130
476	20250116	130500	912580930	19170	19170	19170	19170	0
477	20250116	130400	912580930	19170	19170	19170	19170	0
478	20250116	130300	912580930	19170	19170	19170	19170	155
479	20250116	130200	909609580	19170	19170	19170	19170	0
480	20250116	130100	909609580	19170	19170	19170	19170	1
481	20250116	130000	909590410	19180	19180	19180	19180	1
482	20250116	125900	909571230	19180	19180	19180	19180	2
483	20250116	125800	909532870	19180	19180	19180	19180	1
484	20250116	125700	909513690	19170	19170	19170	19170	1
485	20250116	125600	909494520	19160	19160	19160	19160	0
486	20250116	125500	909494520	19160	19160	19160	19160	0
487	20250116	125400	909494520	19160	19160	19160	19160	0
488	20250116	125300	909494520	19160	19160	19160	19160	46
489	20250116	125200	908613160	19160	19160	19160	19160	0
490	20250116	125100	908613160	19160	19160	19160	19160	0
491	20250116	125000	908613160	19160	19160	19160	19160	0
492	20250116	124900	908613160	19160	19160	19160	19160	25
493	20250116	124800	908134160	19160	19160	19160	19160	3
494	20250116	124700	908076680	19160	19140	19160	19140	162
495	20250116	124600	904975960	19140	19140	19140	19140	0
496	20250116	124500	904975960	19140	19140	19140	19140	0
497	20250116	124400	904975960	19140	19140	19140	19140	1
498	20250116	124300	904956820	19160	19160	19160	19160	0
499	20250116	124200	904956820	19160	19160	19160	19140	11
500	20250116	124100	904746080	19160	19160	19160	19160	20
501	20250116	124000	904362880	19160	19160	19160	19150	53
502	20250116	123900	903347460	19160	19160	19160	19160	63
503	20250116	123800	902140380	19160	19160	19160	19160	0
504	20250116	123700	902140380	19160	19160	19160	19160	31
505	20250116	123600	901546420	19130	19130	19130	19130	41
506	20250116	123500	900762090	19160	19160	19160	19160	0
507	20250116	123400	900762090	19160	19130	19160	19130	1679
508	20250116	123300	868597220	19130	19140	19140	19130	50
509	20250116	123200	867640710	19150	19150	19150	19150	0
510	20250116	123100	867640710	19150	19150	19150	19150	0
511	20250116	123000	867640710	19150	19150	19150	19150	0
512	20250116	122900	867640710	19150	19130	19150	19130	4
513	20250116	122800	867564170	19130	19130	19130	19130	0
514	20250116	122700	867564170	19130	19130	19150	19130	1204
515	20250116	122600	844512390	19100	19100	19100	19100	48
516	20250116	122500	843595590	19130	19130	19130	19130	100
517	20250116	122400	841682590	19100	19100	19100	19100	0
518	20250116	122300	841682590	19100	19100	19100	19100	0
519	20250116	122200	841682590	19100	19100	19100	19100	0
520	20250116	122100	841682590	19100	19100	19100	19100	0
521	20250116	122000	841682590	19100	19100	19100	19100	0
522	20250116	121900	841682590	19100	19100	19100	19100	5
523	20250116	121800	841587090	19100	19100	19100	19100	0
524	20250116	121700	841587090	19100	19100	19100	19100	11
525	20250116	121600	841376990	19100	19100	19100	19100	0
526	20250116	121500	841376990	19100	19100	19100	19100	128
527	20250116	121400	838932190	19090	19090	19090	19090	75
528	20250116	121300	837500440	19070	19070	19070	19070	0
529	20250116	121200	837500440	19070	19070	19070	19070	0
530	20250116	121100	837500440	19070	19070	19070	19070	0
531	20250116	121000	837500440	19070	19100	19100	19070	151
532	20250116	120900	834618170	19100	19100	19100	19100	3
533	20250116	120800	834560870	19100	19100	19100	19100	0
534	20250116	120700	834560870	19100	19100	19100	19100	0
535	20250116	120600	834560870	19100	19100	19100	19100	0
536	20250116	120500	834560870	19100	19100	19100	19100	0
537	20250116	120400	834560870	19100	19100	19100	19100	5
538	20250116	120300	834465370	19130	19130	19130	19130	10
539	20250116	120200	834274070	19130	19130	19130	19130	5
540	20250116	120100	834178420	19130	19130	19130	19130	13
541	20250116	120000	833929730	19130	19130	19130	19130	0
542	20250116	115900	833929730	19130	19100	19130	19100	49
543	20250116	115800	832993330	19100	19100	19100	19100	3
544	20250116	115700	832936030	19100	19100	19100	19100	4
545	20250116	115600	832859630	19100	19100	19100	19100	50
546	20250116	115500	831904630	19110	19050	19110	19050	2
547	20250116	115400	831866470	19120	19120	19120	19120	0
548	20250116	115300	831866470	19120	19120	19120	19120	0
549	20250116	115200	831866470	19120	19120	19120	19120	2
550	20250116	115100	831828230	19030	19030	19030	19030	0
551	20250116	115000	831828230	19030	19070	19070	19030	10
552	20250116	114900	831637830	19120	19120	19120	19120	0
553	20250116	114800	831637830	19120	19020	19120	19020	4
554	20250116	114700	831561650	19010	19080	19080	19010	1318
555	20250116	114600	806465600	19090	19090	19090	19090	109
556	20250116	114500	804384790	19100	19100	19100	19100	0
557	20250116	114400	804384790	19100	19110	19110	19100	124
558	20250116	114300	802015960	19140	19140	19140	19140	3
559	20250116	114200	801958540	19110	19140	19140	19110	90
560	20250116	114100	800236520	19130	19150	19150	19130	69
561	20250116	114000	798915250	19150	19150	19150	19150	0
562	20250116	113900	798915250	19150	19150	19150	19150	1
563	20250116	113800	798896100	19130	19130	19130	19130	0
564	20250116	113700	798896100	19130	19130	19130	19130	0
565	20250116	113600	798896100	19130	19130	19130	19130	0
566	20250116	113500	798896100	19130	19130	19130	19130	7
567	20250116	113400	798762190	19150	19150	19150	19150	20
568	20250116	113300	798379190	19140	19140	19140	19140	0
569	20250116	113200	798379190	19140	19140	19140	19140	0
570	20250116	113100	798379190	19140	19140	19140	19140	0
571	20250116	113000	798379190	19140	19140	19140	19140	104
572	20250116	112900	796388630	19140	19140	19140	19140	11
573	20250116	112800	796178090	19130	19130	19130	19130	60
574	20250116	112700	795030290	19130	19130	19130	19130	36
575	20250116	112600	794341610	19130	19130	19130	19130	1
576	20250116	112500	794322480	19090	19090	19090	19090	0
577	20250116	112400	794322480	19090	19090	19090	19090	5
578	20250116	112300	794227030	19080	19090	19090	19080	55
579	20250116	112200	793177620	19080	19080	19080	19080	0
580	20250116	112100	793177620	19080	19080	19080	19080	0
581	20250116	112000	793177620	19080	19110	19110	19080	299
582	20250116	111900	787467410	19100	19100	19100	19100	36
583	20250116	111800	786779810	19110	19110	19110	19110	4
584	20250116	111700	786703370	19120	19120	19120	19120	6
585	20250116	111600	786588650	19130	19130	19130	19130	0
586	20250116	111500	786588650	19130	19130	19130	19130	6
587	20250116	111400	786473870	19130	19120	19130	19120	635
588	20250116	111300	774328320	19090	19090	19090	19090	41
589	20250116	111200	773545630	19090	19110	19110	19090	344
590	20250116	111100	766976090	19130	19130	19130	19130	0
591	20250116	111000	766976090	19130	19130	19130	19130	0
592	20250116	110900	766976090	19130	19130	19130	19130	0
593	20250116	110800	766976090	19130	19130	19130	19130	1
594	20250116	110700	766956960	19100	19100	19100	19100	41
595	20250116	110600	766173860	19100	19120	19120	19100	101
596	20250116	110500	764243970	19120	19120	19120	19120	65
597	20250116	110400	763001170	19110	19130	19130	19110	64
598	20250116	110300	761777570	19130	19140	19140	19130	189
599	20250116	110200	758161720	19140	19160	19160	19140	163
600	20250116	110100	755041420	19170	19160	19170	19160	54
601	20250116	110000	754006250	19170	19150	19170	19150	54
602	20250116	105900	752971090	19150	19170	19180	19150	274
603	20250116	105800	747722350	19180	19190	19190	19180	150
604	20250116	105700	744845250	19190	19190	19190	19190	0
605	20250116	105600	744845250	19190	19230	19230	19190	1037
606	20250116	105500	724936520	19260	19220	19260	19220	15
607	20250116	105400	724648020	19220	19220	19220	19220	0
608	20250116	105300	724648020	19220	19260	19260	19220	185
609	20250116	105200	721092120	19210	19210	19210	19210	150
610	20250116	105100	718210620	19270	19270	19270	19270	20
611	20250116	105000	717825220	19250	19250	19250	19250	11
612	20250116	104900	717613470	19250	19250	19250	19250	0
613	20250116	104800	717613470	19250	19250	19250	19250	14
614	20250116	104700	717343970	19250	19250	19250	19250	1
615	20250116	104600	717324720	19200	19200	19200	19200	7
616	20250116	104500	717190320	19200	19200	19200	19200	8
617	20250116	104400	717036720	19200	19200	19200	19200	4
618	20250116	104300	716959920	19200	19200	19200	19200	25
619	20250116	104200	716479920	19200	19200	19200	19200	0
620	20250116	104100	716479920	19200	19200	19200	19200	0
621	20250116	104000	716479920	19200	19200	19200	19200	1
622	20250116	103900	716460720	19190	19190	19190	19190	0
623	20250116	103800	716460720	19190	19250	19250	19190	205
624	20250116	103700	712524870	19250	19250	19250	19250	11
625	20250116	103600	712313120	19280	19280	19280	19280	0
626	20250116	103500	712313120	19280	19280	19280	19280	3
627	20250116	103400	712255280	19280	19280	19280	19280	0
628	20250116	103300	712255280	19280	19280	19280	19280	1
629	20250116	103200	712236000	19280	19280	19280	19280	12
630	20250116	103100	712004640	19280	19200	19280	19200	17
631	20250116	103000	711677630	19200	19210	19210	19200	3631
632	20250116	102900	641962320	19280	19220	19280	19220	539
633	20250116	102800	631592500	19220	19220	19220	19220	1
634	20250116	102700	631573280	19220	19220	19220	19220	1
635	20250116	102600	631554060	19180	19180	19180	19180	1
636	20250116	102500	631534880	19230	19230	19230	19230	0
637	20250116	102400	631534880	19230	19230	19230	19230	0
638	20250116	102300	631534880	19230	19220	19230	19220	2
639	20250116	102200	631496430	19230	19230	19230	19230	0
640	20250116	102100	631496430	19230	19170	19230	19170	381
641	20250116	102000	624192600	19230	19230	19230	19230	0
642	20250116	101900	624192600	19230	19230	19230	19230	0
643	20250116	101800	624192600	19230	19220	19230	19220	52
644	20250116	101700	623192660	19150	19150	19150	19150	0
645	20250116	101600	623192660	19150	19150	19150	19150	0
646	20250116	101500	623192660	19150	19220	19220	19150	111
647	20250116	101400	621059590	19200	19200	19200	19200	9
648	20250116	101300	620886790	19230	19230	19230	19230	33
649	20250116	101200	620252200	19230	19220	19230	19220	47
650	20250116	101100	619348800	19220	19220	19220	19220	0
651	20250116	101000	619348800	19220	19220	19220	19220	0
652	20250116	100900	619348800	19220	19160	19220	19150	294
653	20250116	100800	613717110	19240	19240	19240	19240	0
654	20250116	100700	613717110	19240	19240	19240	19240	0
655	20250116	100600	613717110	19240	19240	19240	19240	10
656	20250116	100500	613524710	19240	19240	19240	19240	10
657	20250116	100400	613332310	19150	19120	19250	19120	214
658	20250116	100300	609227690	19120	19120	19120	19120	24
659	20250116	100200	608768810	19130	19120	19130	19120	19
660	20250116	100100	608405460	19120	19030	19120	19020	75
661	20250116	100000	606975610	19020	19010	19190	19010	238
662	20250116	095900	602437950	19000	19040	19090	19000	2612
663	20250116	095800	552786230	19050	19150	19150	19050	3577
664	20250116	095700	484467020	19150	19200	19210	19150	384
665	20250116	095600	477108650	19200	19150	19200	19150	273
666	20250116	095500	471874690	19210	19150	19210	19140	1361
667	20250116	095400	445817880	19200	19170	19200	19140	534
668	20250116	095300	435591510	19200	19160	19200	19150	70
669	20250116	095200	434250060	19150	19160	19160	19150	192
670	20250116	095100	430571750	19160	19150	19210	19140	324
671	20250116	095000	424361160	19140	19140	19140	19130	772
672	20250116	094900	409591460	19130	19240	19340	19130	2468
673	20250116	094800	362215780	19240	19260	19260	19240	962
674	20250116	094700	343699720	19250	19390	19390	19250	1615
675	20250116	094600	312599570	19290	19250	19360	19220	766
676	20250116	094500	297830940	19250	19290	19290	19250	59
677	20250116	094400	296694030	19300	19290	19300	19240	287
678	20250116	094300	291166020	19300	19240	19320	19230	113
679	20250116	094200	288992620	19240	19310	19340	19240	1087
680	20250116	094100	268040890	19310	19330	19330	19310	305
681	20250116	094000	262149150	19330	19330	19330	19330	150
682	20250116	093900	259249650	19330	19330	19330	19330	0
683	20250116	093800	259249650	19330	19350	19350	19330	457
684	20250116	093700	250412150	19360	19380	19380	19360	338
685	20250116	093600	243866770	19460	19460	19460	19460	1
686	20250116	093500	243847310	19370	19370	19370	19370	60
687	20250116	093400	242685110	19360	19460	19460	19360	17
688	20250116	093300	242355320	19440	19470	19470	19440	31
689	20250116	093200	241752270	19480	19440	19480	19440	31
690	20250116	093100	241148720	19410	19360	19410	19360	976
691	20250116	093000	222207510	19360	19360	19360	19360	1
692	20250116	092900	222188150	19360	19360	19360	19360	4
693	20250116	092800	222110710	19320	19320	19360	19320	152
694	20250116	092700	219173990	19350	19350	19350	19320	154
695	20250116	092600	216194120	19350	19350	19350	19350	2
696	20250116	092500	216155420	19360	19350	19360	19330	22
697	20250116	092400	215730050	19360	19330	19360	19330	248
698	20250116	092300	210936170	19330	19300	19330	19300	248
699	20250116	092200	206147690	19300	19300	19300	19260	817
700	20250116	092100	190396310	19280	19280	19280	19280	163
701	20250116	092000	187253670	19260	19330	19330	19130	2018
702	20250116	091900	148476370	19350	19370	19370	19310	278
703	20250116	091800	143102370	19370	19400	19400	19370	175
704	20250116	091700	139708810	19400	19480	19480	19380	368
705	20250116	091600	132568460	19480	19500	19500	19480	74
706	20250116	091500	131125590	19560	19640	19640	19500	943
707	20250116	091400	112708690	19600	19590	19640	19560	2014
708	20250116	091300	73254640	19640	19750	19750	19590	1610
709	20250116	091200	41655680	19670	19760	19760	19670	106
710	20250116	091100	39570570	19770	19770	19770	19730	13
711	20250116	091000	39313960	19770	19770	19770	19770	129
712	20250116	090900	36763630	19730	19750	19750	19730	64
713	20250116	090800	35499670	19730	19680	19730	19620	429
714	20250116	090700	27052170	19710	19630	19710	19620	148
715	20250116	090600	24147960	19630	19650	19650	19630	118
716	20250116	090500	21831600	19710	19670	19710	19670	59
717	20250116	090400	20669630	19710	19710	19710	19710	13
718	20250116	090300	20413400	19710	19630	19730	19630	19
719	20250116	090200	20039230	19630	19730	19730	19630	100
720	20250116	090100	18075430	19740	19680	19740	19680	589
721	20250116	090000	6474930	19650	19620	19650	19620	330