KissMeData/095660/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	200700	920248540	18760	18760	18760	18760	520
3	20250114	200600	920248540	18760	18760	18760	18760	0
4	20250114	200500	920248540	18760	18760	18760	18760	0
5	20250114	200400	920248540	18760	18760	18760	18760	0
6	20250114	200300	920248540	18760	18760	18760	18760	0
7	20250114	200200	920248540	18760	18760	18760	18760	0
8	20250114	200100	920248540	18760	18760	18760	18760	0
9	20250114	200000	920248540	18760	18760	18760	18760	0
10	20250114	195900	920248540	18760	18760	18760	18760	0
11	20250114	195800	920248540	18760	18760	18760	18760	0
12	20250114	195700	920248540	18760	18760	18760	18760	0
13	20250114	195600	920248540	18760	18760	18760	18760	0
14	20250114	195500	920248540	18760	18760	18760	18760	0
15	20250114	195400	920248540	18760	18760	18760	18760	0
16	20250114	195300	920248540	18760	18760	18760	18760	0
17	20250114	195200	920248540	18760	18760	18760	18760	0
18	20250114	195100	920248540	18760	18760	18760	18760	0
19	20250114	195000	920248540	18760	18760	18760	18760	0
20	20250114	194900	920248540	18760	18760	18760	18760	0
21	20250114	194800	920248540	18760	18760	18760	18760	0
22	20250114	194700	920248540	18760	18760	18760	18760	0
23	20250114	194600	920248540	18760	18760	18760	18760	0
24	20250114	194500	920248540	18760	18760	18760	18760	0
25	20250114	194400	920248540	18760	18760	18760	18760	0
26	20250114	194300	920248540	18760	18760	18760	18760	0
27	20250114	194200	920248540	18760	18760	18760	18760	0
28	20250114	194100	920248540	18760	18760	18760	18760	0
29	20250114	194000	920248540	18760	18760	18760	18760	0
30	20250114	193900	920248540	18760	18760	18760	18760	0
31	20250114	193800	920248540	18760	18760	18760	18760	0
32	20250114	193700	920248540	18760	18760	18760	18760	520
33	20250114	193600	920248540	18760	18760	18760	18760	0
34	20250114	193500	920248540	18760	18760	18760	18760	0
35	20250114	193400	920248540	18760	18760	18760	18760	0
36	20250114	193300	920248540	18760	18760	18760	18760	0
37	20250114	193200	920248540	18760	18760	18760	18760	0
38	20250114	193100	920248540	18760	18760	18760	18760	0
39	20250114	193000	920248540	18760	18760	18760	18760	0
40	20250114	192900	920248540	18760	18760	18760	18760	0
41	20250114	192800	920248540	18760	18760	18760	18760	0
42	20250114	192700	920248540	18760	18760	18760	18760	0
43	20250114	192600	920248540	18760	18760	18760	18760	0
44	20250114	192500	920248540	18760	18760	18760	18760	0
45	20250114	192400	920248540	18760	18760	18760	18760	0
46	20250114	192300	920248540	18760	18760	18760	18760	0
47	20250114	192200	920248540	18760	18760	18760	18760	0
48	20250114	192100	920248540	18760	18760	18760	18760	0
49	20250114	192000	920248540	18760	18760	18760	18760	0
50	20250114	191900	920248540	18760	18760	18760	18760	0
51	20250114	191800	920248540	18760	18760	18760	18760	0
52	20250114	191700	920248540	18760	18760	18760	18760	0
53	20250114	191600	920248540	18760	18760	18760	18760	0
54	20250114	191500	920248540	18760	18760	18760	18760	0
55	20250114	191400	920248540	18760	18760	18760	18760	0
56	20250114	191300	920248540	18760	18760	18760	18760	0
57	20250114	191200	920248540	18760	18760	18760	18760	0
58	20250114	191100	920248540	18760	18760	18760	18760	0
59	20250114	191000	920248540	18760	18760	18760	18760	0
60	20250114	190900	920248540	18760	18760	18760	18760	0
61	20250114	190800	920248540	18760	18760	18760	18760	0
62	20250114	190700	920248540	18760	18760	18760	18760	520
63	20250114	190600	920248540	18760	18760	18760	18760	0
64	20250114	190500	920248540	18760	18760	18760	18760	0
65	20250114	190400	920248540	18760	18760	18760	18760	0
66	20250114	190300	920248540	18760	18760	18760	18760	0
67	20250114	190200	920248540	18760	18760	18760	18760	0
68	20250114	190100	920248540	18760	18760	18760	18760	0
69	20250114	190000	920248540	18760	18760	18760	18760	0
70	20250114	185900	920248540	18760	18760	18760	18760	0
71	20250114	185800	920248540	18760	18760	18760	18760	0
72	20250114	185700	920248540	18760	18760	18760	18760	0
73	20250114	185600	920248540	18760	18760	18760	18760	0
74	20250114	185500	920248540	18760	18760	18760	18760	0
75	20250114	185400	920248540	18760	18760	18760	18760	0
76	20250114	185300	920248540	18760	18760	18760	18760	0
77	20250114	185200	920248540	18760	18760	18760	18760	0
78	20250114	185100	920248540	18760	18760	18760	18760	0
79	20250114	185000	920248540	18760	18760	18760	18760	0
80	20250114	184900	920248540	18760	18760	18760	18760	0
81	20250114	184800	920248540	18760	18760	18760	18760	0
82	20250114	184700	920248540	18760	18760	18760	18760	0
83	20250114	184600	920248540	18760	18760	18760	18760	0
84	20250114	184500	920248540	18760	18760	18760	18760	0
85	20250114	184400	920248540	18760	18760	18760	18760	0
86	20250114	184300	920248540	18760	18760	18760	18760	0
87	20250114	184200	920248540	18760	18760	18760	18760	0
88	20250114	184100	920248540	18760	18760	18760	18760	0
89	20250114	184000	920248540	18760	18760	18760	18760	0
90	20250114	183900	920248540	18760	18760	18760	18760	0
91	20250114	183800	920248540	18760	18760	18760	18760	0
92	20250114	183700	920248540	18760	18760	18760	18760	520
93	20250114	183600	920248540	18760	18760	18760	18760	0
94	20250114	183500	920248540	18760	18760	18760	18760	0
95	20250114	183400	920248540	18760	18760	18760	18760	0
96	20250114	183300	920248540	18760	18760	18760	18760	0
97	20250114	183200	920248540	18760	18760	18760	18760	0
98	20250114	183100	920248540	18760	18760	18760	18760	0
99	20250114	183000	920248540	18760	18760	18760	18760	0
100	20250114	182900	920248540	18760	18760	18760	18760	0
101	20250114	182800	920248540	18760	18760	18760	18760	0
102	20250114	182700	920248540	18760	18760	18760	18760	0
103	20250114	182600	920248540	18760	18760	18760	18760	0
104	20250114	182500	920248540	18760	18760	18760	18760	0
105	20250114	182400	920248540	18760	18760	18760	18760	0
106	20250114	182300	920248540	18760	18760	18760	18760	0
107	20250114	182200	920248540	18760	18760	18760	18760	0
108	20250114	182100	920248540	18760	18760	18760	18760	0
109	20250114	182000	920248540	18760	18760	18760	18760	0
110	20250114	181900	920248540	18760	18760	18760	18760	0
111	20250114	181800	920248540	18760	18760	18760	18760	0
112	20250114	181700	920248540	18760	18760	18760	18760	0
113	20250114	181600	920248540	18760	18760	18760	18760	0
114	20250114	181500	920248540	18760	18760	18760	18760	0
115	20250114	181400	920248540	18760	18760	18760	18760	0
116	20250114	181300	920248540	18760	18760	18760	18760	0
117	20250114	181200	920248540	18760	18760	18760	18760	0
118	20250114	181100	920248540	18760	18760	18760	18760	0
119	20250114	181000	920248540	18760	18760	18760	18760	0
120	20250114	180900	920248540	18760	18760	18760	18760	0
121	20250114	180800	920248540	18760	18760	18760	18760	0
122	20250114	180700	920248540	18760	18760	18760	18760	520
123	20250114	180600	920248540	18760	18760	18760	18760	0
124	20250114	180500	920248540	18760	18760	18760	18760	0
125	20250114	180400	920248540	18760	18760	18760	18760	0
126	20250114	180300	920248540	18760	18760	18760	18760	0
127	20250114	180200	920248540	18760	18760	18760	18760	0
128	20250114	180100	920248540	18760	18760	18760	18760	0
129	20250114	180000	920248540	18760	18760	18760	18760	0
130	20250114	175900	920248540	18760	18760	18760	18760	0
131	20250114	175800	920248540	18760	18760	18760	18760	0
132	20250114	175700	920248540	18760	18760	18760	18760	0
133	20250114	175600	920248540	18760	18760	18760	18760	0
134	20250114	175500	920248540	18760	18760	18760	18760	0
135	20250114	175400	920248540	18760	18760	18760	18760	0
136	20250114	175300	920248540	18760	18760	18760	18760	0
137	20250114	175200	920248540	18760	18760	18760	18760	0
138	20250114	175100	920248540	18760	18760	18760	18760	0
139	20250114	175000	920248540	18760	18760	18760	18760	0
140	20250114	174900	920248540	18760	18760	18760	18760	0
141	20250114	174800	920248540	18760	18760	18760	18760	0
142	20250114	174700	920248540	18760	18760	18760	18760	0
143	20250114	174600	920248540	18760	18760	18760	18760	0
144	20250114	174500	920248540	18760	18760	18760	18760	0
145	20250114	174400	920248540	18760	18760	18760	18760	0
146	20250114	174300	920248540	18760	18760	18760	18760	0
147	20250114	174200	920248540	18760	18760	18760	18760	0
148	20250114	174100	920248540	18760	18760	18760	18760	0
149	20250114	174000	920248540	18760	18760	18760	18760	0
150	20250114	173900	920248540	18760	18760	18760	18760	0
151	20250114	173800	920248540	18760	18760	18760	18760	0
152	20250114	173700	920248540	18760	18760	18760	18760	520
153	20250114	173600	920248540	18760	18760	18760	18760	0
154	20250114	173500	920248540	18760	18760	18760	18760	0
155	20250114	173400	920248540	18760	18760	18760	18760	0
156	20250114	173300	920248540	18760	18760	18760	18760	0
157	20250114	173200	920248540	18760	18760	18760	18760	0
158	20250114	173100	920248540	18760	18760	18760	18760	0
159	20250114	173000	920248540	18760	18760	18760	18760	0
160	20250114	172900	920248540	18760	18760	18760	18760	0
161	20250114	172800	920248540	18760	18760	18760	18760	0
162	20250114	172700	920248540	18760	18760	18760	18760	0
163	20250114	172600	920248540	18760	18760	18760	18760	0
164	20250114	172500	920248540	18760	18760	18760	18760	0
165	20250114	172400	920248540	18760	18760	18760	18760	0
166	20250114	172300	920248540	18760	18760	18760	18760	0
167	20250114	172200	920248540	18760	18760	18760	18760	0
168	20250114	172100	920248540	18760	18760	18760	18760	0
169	20250114	172000	920248540	18760	18760	18760	18760	0
170	20250114	171900	920248540	18760	18760	18760	18760	0
171	20250114	171800	920248540	18760	18760	18760	18760	0
172	20250114	171700	920248540	18760	18760	18760	18760	0
173	20250114	171600	920248540	18760	18760	18760	18760	0
174	20250114	171500	920248540	18760	18760	18760	18760	0
175	20250114	171400	920248540	18760	18760	18760	18760	0
176	20250114	171300	920248540	18760	18760	18760	18760	0
177	20250114	171200	920248540	18760	18760	18760	18760	0
178	20250114	171100	920248540	18760	18760	18760	18760	0
179	20250114	171000	920248540	18760	18760	18760	18760	0
180	20250114	170900	920248540	18760	18760	18760	18760	0
181	20250114	170800	920248540	18760	18760	18760	18760	0
182	20250114	170700	920248540	18760	18760	18760	18760	520
183	20250114	170600	920248540	18760	18760	18760	18760	0
184	20250114	170500	920248540	18760	18760	18760	18760	0
185	20250114	170400	920248540	18760	18760	18760	18760	0
186	20250114	170300	920248540	18760	18760	18760	18760	0
187	20250114	170200	920248540	18760	18760	18760	18760	0
188	20250114	170100	920248540	18760	18760	18760	18760	0
189	20250114	170000	920248540	18760	18760	18760	18760	0
190	20250114	165900	920248540	18760	18760	18760	18760	0
191	20250114	165800	920248540	18760	18760	18760	18760	0
192	20250114	165700	920248540	18760	18760	18760	18760	0
193	20250114	165600	920248540	18760	18760	18760	18760	0
194	20250114	165500	920248540	18760	18760	18760	18760	0
195	20250114	165400	920248540	18760	18760	18760	18760	0
196	20250114	165300	920248540	18760	18760	18760	18760	0
197	20250114	165200	920248540	18760	18760	18760	18760	0
198	20250114	165100	920248540	18760	18760	18760	18760	0
199	20250114	165000	920248540	18760	18760	18760	18760	0
200	20250114	164900	920248540	18760	18760	18760	18760	0
201	20250114	164800	920248540	18760	18760	18760	18760	0
202	20250114	164700	920248540	18760	18760	18760	18760	0
203	20250114	164600	920248540	18760	18760	18760	18760	0
204	20250114	164500	920248540	18760	18760	18760	18760	0
205	20250114	164400	920248540	18760	18760	18760	18760	0
206	20250114	164300	920248540	18760	18760	18760	18760	0
207	20250114	164200	920248540	18760	18760	18760	18760	0
208	20250114	164100	920248540	18760	18760	18760	18760	0
209	20250114	164000	920248540	18760	18760	18760	18760	0
210	20250114	163900	920248540	18760	18760	18760	18760	0
211	20250114	163800	920248540	18760	18760	18760	18760	0
212	20250114	163700	920248540	18760	18760	18760	18760	520
213	20250114	163600	920248540	18760	18760	18760	18760	0
214	20250114	163500	920248540	18760	18760	18760	18760	0
215	20250114	163400	920248540	18760	18760	18760	18760	0
216	20250114	163300	920248540	18760	18760	18760	18760	0
217	20250114	163200	920248540	18760	18760	18760	18760	0
218	20250114	163100	920248540	18760	18760	18760	18760	0
219	20250114	163000	920248540	18760	18760	18760	18760	0
220	20250114	162900	920248540	18760	18760	18760	18760	0
221	20250114	162800	920248540	18760	18760	18760	18760	0
222	20250114	162700	920248540	18760	18760	18760	18760	0
223	20250114	162600	920248540	18760	18760	18760	18760	0
224	20250114	162500	920248540	18760	18760	18760	18760	0
225	20250114	162400	920248540	18760	18760	18760	18760	0
226	20250114	162300	920248540	18760	18760	18760	18760	0
227	20250114	162200	920248540	18760	18760	18760	18760	0
228	20250114	162100	920248540	18760	18760	18760	18760	0
229	20250114	162000	920248540	18760	18760	18760	18760	0
230	20250114	161900	920248540	18760	18760	18760	18760	0
231	20250114	161800	920248540	18760	18760	18760	18760	0
232	20250114	161700	920248540	18760	18760	18760	18760	0
233	20250114	161600	920248540	18760	18760	18760	18760	0
234	20250114	161500	920248540	18760	18760	18760	18760	0
235	20250114	161400	920248540	18760	18760	18760	18760	0
236	20250114	161300	920248540	18760	18760	18760	18760	0
237	20250114	161200	920248540	18760	18760	18760	18760	0
238	20250114	161100	920248540	18760	18760	18760	18760	0
239	20250114	161000	920248540	18760	18760	18760	18760	0
240	20250114	160900	920248540	18760	18760	18760	18760	0
241	20250114	160800	920248540	18760	18760	18760	18760	0
242	20250114	160700	920248540	18760	18760	18760	18760	520
243	20250114	160600	920248540	18760	18760	18760	18760	0
244	20250114	160500	920248540	18760	18760	18760	18760	0
245	20250114	160400	920248540	18760	18760	18760	18760	0
246	20250114	160300	920248540	18760	18760	18760	18760	0
247	20250114	160200	920248540	18760	18760	18760	18760	0
248	20250114	160100	920248540	18760	18760	18760	18760	0
249	20250114	160000	920248540	18760	18760	18760	18760	0
250	20250114	155900	920248540	18760	18760	18760	18760	0
251	20250114	155800	920248540	18760	18760	18760	18760	0
252	20250114	155700	920248540	18760	18760	18760	18760	0
253	20250114	155600	920248540	18760	18760	18760	18760	0
254	20250114	155500	920248540	18760	18760	18760	18760	0
255	20250114	155400	920248540	18760	18760	18760	18760	0
256	20250114	155300	920248540	18760	18760	18760	18760	0
257	20250114	155200	920248540	18760	18760	18760	18760	0
258	20250114	155100	920248540	18760	18760	18760	18760	0
259	20250114	155000	920248540	18760	18760	18760	18760	0
260	20250114	154900	920248540	18760	18760	18760	18760	0
261	20250114	154800	920248540	18760	18760	18760	18760	0
262	20250114	154700	920248540	18760	18760	18760	18760	0
263	20250114	154600	920248540	18760	18760	18760	18760	0
264	20250114	154500	920248540	18760	18760	18760	18760	0
265	20250114	154400	920248540	18760	18760	18760	18760	0
266	20250114	154300	920248540	18760	18760	18760	18760	0
267	20250114	154200	920248540	18760	18760	18760	18760	0
268	20250114	154100	920248540	18760	18760	18760	18760	0
269	20250114	154000	920248540	18760	18760	18760	18760	0
270	20250114	153900	920248540	18760	18760	18760	18760	0
271	20250114	153800	920248540	18760	18760	18760	18760	0
272	20250114	153700	920248540	18760	18760	18760	18760	520
273	20250114	153600	920248540	18760	18760	18760	18760	0
274	20250114	153500	920248540	18760	18760	18760	18760	0
275	20250114	153400	920248540	18760	18760	18760	18760	0
276	20250114	153300	920248540	18760	18760	18760	18760	0
277	20250114	153200	920248540	18760	18760	18760	18760	0
278	20250114	153100	920248540	18760	18760	18760	18760	0
279	20250114	153000	920248540	18760	18760	18760	18760	520
280	20250114	152900	910493340	18810	18810	18810	18810	0
281	20250114	152800	910493340	18810	18810	18810	18810	0
282	20250114	152700	910493340	18810	18810	18810	18810	0
283	20250114	152600	910493340	18810	18810	18810	18810	0
284	20250114	152500	910493340	18810	18810	18810	18810	0
285	20250114	152400	910493340	18810	18810	18810	18810	0
286	20250114	152300	910493340	18810	18810	18810	18810	0
287	20250114	152200	910493340	18810	18810	18810	18810	0
288	20250114	152100	910493340	18810	18810	18810	18810	0
289	20250114	152000	910493340	18810	18810	18810	18810	0
290	20250114	151900	910493340	18810	18770	18810	18770	90
291	20250114	151800	908801570	18750	18750	18770	18750	11
292	20250114	151700	908595170	18760	18800	18800	18760	328
293	20250114	151600	902439680	18800	18800	18800	18800	7
294	20250114	151500	902308080	18800	18790	18800	18790	36
295	20250114	151400	901631290	18790	18770	18790	18770	23
296	20250114	151300	901199380	18770	18770	18770	18770	0
297	20250114	151200	901199380	18770	18770	18770	18770	57
298	20250114	151100	900129490	18780	18780	18780	18780	5
299	20250114	151000	900035590	18770	18770	18780	18770	44
300	20250114	150900	899209670	18780	18780	18780	18780	0
301	20250114	150800	899209670	18780	18790	18790	18780	155
302	20250114	150700	896298570	18780	18780	18780	18780	194
303	20250114	150600	892655250	18790	18790	18790	18790	15
304	20250114	150500	892373400	18790	18790	18790	18790	1
305	20250114	150400	892354610	18790	18790	18790	18790	16
306	20250114	150300	892053970	18790	18790	18790	18790	26
307	20250114	150200	891565430	18770	18790	18790	18770	316
308	20250114	150100	885633790	18790	18770	18790	18770	884
309	20250114	150000	869036580	18760	18760	18760	18760	0
310	20250114	145900	869036580	18760	18770	18770	18760	23
311	20250114	145800	868604980	18760	18760	18760	18760	99
312	20250114	145700	866747740	18760	18760	18760	18760	1
313	20250114	145600	866728980	18760	18750	18760	18750	42
314	20250114	145500	865941420	18740	18760	18760	18740	28
315	20250114	145400	865416200	18750	18740	18750	18740	108
316	20250114	145300	863392220	18740	18740	18740	18740	21
317	20250114	145200	862998680	18750	18760	18760	18750	103
318	20250114	145100	861066430	18760	18760	18760	18760	202
319	20250114	145000	857276910	18770	18770	18770	18770	75
320	20250114	144900	855869160	18770	18770	18780	18770	124
321	20250114	144800	853541550	18770	18760	18770	18760	10
322	20250114	144700	853353900	18760	18770	18770	18760	4
323	20250114	144600	853278850	18770	18760	18770	18760	32
324	20250114	144500	852678300	18760	18760	18760	18760	7
325	20250114	144400	852546980	18770	18760	18770	18760	3
326	20250114	144300	852490690	18770	18770	18770	18760	11
327	20250114	144200	852284300	18780	18760	18780	18760	26
328	20250114	144100	851796130	18760	18770	18770	18760	4
329	20250114	144000	851721070	18780	18760	18780	18760	23
330	20250114	143900	851289360	18760	18760	18760	18760	5
331	20250114	143800	851195560	18760	18760	18760	18760	3
332	20250114	143700	851139280	18760	18760	18770	18760	75
333	20250114	143600	849731570	18760	18760	18760	18760	7
334	20250114	143500	849600250	18760	18760	18770	18760	9
335	20250114	143400	849431360	18760	18760	18760	18760	9
336	20250114	143300	849262520	18760	18760	18760	18760	8
337	20250114	143200	849112440	18760	18760	18760	18760	3
338	20250114	143100	849056160	18760	18760	18760	18760	17
339	20250114	143000	848737240	18760	18760	18760	18760	9
340	20250114	142900	848568400	18760	18760	18760	18760	13
341	20250114	142800	848324520	18760	18770	18770	18760	16
342	20250114	142700	848024350	18770	18780	18780	18760	53
343	20250114	142600	847029040	18780	18780	18780	18780	3
344	20250114	142500	846972700	18780	18780	18780	18780	12
345	20250114	142400	846747340	18790	18790	18790	18790	508
346	20250114	142300	837202020	18790	18800	18800	18790	117
347	20250114	142200	835002450	18790	18790	18790	18790	58
348	20250114	142100	833912630	18790	18790	18790	18790	299
349	20250114	142000	828294420	18790	18790	18790	18780	723
350	20250114	141900	814709440	18790	18790	18790	18790	11
351	20250114	141800	814502750	18790	18790	18800	18790	45
352	20250114	141700	813657130	18800	18790	18800	18790	35
353	20250114	141600	812999150	18790	18800	18800	18790	16
354	20250114	141500	812698470	18800	18790	18800	18790	54
355	20250114	141400	811683310	18800	18800	18800	18790	112
356	20250114	141300	809577730	18790	18790	18800	18790	15
357	20250114	141200	809295840	18800	18790	18800	18790	116
358	20250114	141100	807116100	18800	18790	18800	18790	54
359	20250114	141000	806100940	18800	18790	18800	18790	61
360	20250114	140900	804954240	18790	18790	18800	18790	178
361	20250114	140800	801608880	18800	18790	18800	18790	62
362	20250114	140700	800443500	18790	18780	18800	18780	347
363	20250114	140600	793923700	18780	18800	18800	18780	17
364	20250114	140500	793604420	18780	18770	18800	18770	648
365	20250114	140400	781434990	18770	18770	18770	18770	262
366	20250114	140300	776517250	18770	18770	18780	18770	160
367	20250114	140200	773514010	18770	18770	18770	18770	9
368	20250114	140100	773345080	18780	18770	18780	18770	111
369	20250114	140000	771260950	18780	18780	18780	18780	10
370	20250114	135900	771073150	18780	18770	18780	18770	11
371	20250114	135800	770866660	18790	18780	18790	18770	33
372	20250114	135700	770247200	18790	18790	18790	18790	2
373	20250114	135600	770209620	18800	18800	18810	18800	96
374	20250114	135500	768404810	18800	18810	18810	18800	205
375	20250114	135400	764550800	18800	18810	18810	18800	504
376	20250114	135300	755075580	18800	18820	18820	18800	536
377	20250114	135200	744993880	18810	18810	18820	18810	7
378	20250114	135100	744862200	18820	18820	18820	18810	51
379	20250114	135000	743902430	18810	18780	18820	18780	1704
380	20250114	134900	711866120	18790	18780	18790	18780	16
381	20250114	134800	711565620	18790	18800	18800	18780	9
382	20250114	134700	711396500	18800	18750	18800	18750	341
383	20250114	134600	704991830	18750	18740	18760	18740	11
384	20250114	134500	704785600	18760	18780	18800	18760	1241
385	20250114	134400	681493540	18750	18780	18800	18730	1898
386	20250114	134300	645892960	18800	18740	18800	18740	520
387	20250114	134200	636137090	18750	18730	18750	18730	129
388	20250114	134100	633719800	18730	18750	18800	18730	497
389	20250114	134000	624401500	18770	18730	18770	18730	160
390	20250114	133900	621402260	18740	18740	18770	18740	128
391	20250114	133800	619003450	18740	18720	18740	18720	46
392	20250114	133700	618141540	18740	18710	18740	18710	468
393	20250114	133600	609380530	18710	18720	18720	18710	19
394	20250114	133500	609025020	18720	18710	18720	18710	112
395	20250114	133400	606929490	18710	18710	18710	18710	4
396	20250114	133300	606854650	18710	18710	18710	18710	5
397	20250114	133200	606761100	18710	18710	18720	18710	15
398	20250114	133100	606480400	18720	18720	18720	18720	3
399	20250114	133000	606424240	18720	18720	18740	18710	11
400	20250114	132900	606218320	18710	18720	18720	18710	460
401	20250114	132800	597610810	18720	18710	18720	18710	5
402	20250114	132700	597517250	18710	18730	18730	18710	160
403	20250114	132600	594520550	18740	18740	18740	18730	37
404	20250114	132500	593827270	18740	18760	18770	18740	848
405	20250114	132400	577928420	18760	18770	18840	18760	811
406	20250114	132300	562685460	18750	18760	18850	18740	922
407	20250114	132200	545384080	18760	18680	18800	18680	6930
408	20250114	132100	415662060	18670	18690	18690	18670	23
409	20250114	132000	415232260	18690	18690	18690	18680	153
410	20250114	131900	412372780	18690	18680	18690	18680	172
411	20250114	131800	409159620	18670	18680	18680	18660	10
412	20250114	131700	408972990	18660	18660	18660	18660	5
413	20250114	131600	408879690	18660	18660	18660	18660	0
414	20250114	131500	408879690	18660	18680	18680	18660	3
415	20250114	131400	408823690	18670	18680	18680	18670	14
416	20250114	131300	408562200	18670	18670	18680	18670	18
417	20250114	131200	408226110	18670	18670	18670	18670	0
418	20250114	131100	408226110	18670	18670	18670	18670	11
419	20250114	131000	408020740	18660	18660	18660	18660	0
420	20250114	130900	408020740	18660	18660	18660	18660	0
421	20250114	130800	408020740	18660	18660	18660	18660	0
422	20250114	130700	408020740	18660	18660	18660	18660	100
423	20250114	130600	406154740	18680	18680	18680	18680	13
424	20250114	130500	405911900	18660	18660	18660	18660	1
425	20250114	130400	405893240	18650	18670	18680	18650	133
426	20250114	130300	403411690	18680	18680	18680	18680	0
427	20250114	130200	403411690	18680	18680	18680	18680	0
428	20250114	130100	403411690	18680	18670	18680	18670	2
429	20250114	130000	403374340	18670	18670	18680	18670	10
430	20250114	125900	403187560	18680	18660	18680	18650	10
431	20250114	125800	403000990	18660	18660	18660	18660	0
432	20250114	125700	403000990	18660	18680	18680	18660	4
433	20250114	125600	402926290	18680	18650	18680	18650	1233
434	20250114	125500	379927660	18650	18650	18650	18650	0
435	20250114	125400	379927660	18650	18650	18650	18650	0
436	20250114	125300	379927660	18650	18650	18650	18650	0
437	20250114	125200	379927660	18650	18650	18650	18650	0
438	20250114	125100	379927660	18650	18650	18650	18650	0
439	20250114	125000	379927660	18650	18650	18650	18650	1
440	20250114	124900	379909010	18650	18650	18650	18650	28
441	20250114	124800	379386810	18660	18660	18660	18660	5
442	20250114	124700	379293510	18650	18650	18650	18650	1
443	20250114	124600	379274860	18650	18650	18650	18650	3
444	20250114	124500	379218910	18680	18680	18680	18680	1
445	20250114	124400	379200230	18660	18660	18660	18660	0
446	20250114	124300	379200230	18660	18680	18680	18660	164
447	20250114	124200	376138320	18680	18680	18680	18680	0
448	20250114	124100	376138320	18680	18680	18680	18680	0
449	20250114	124000	376138320	18680	18680	18680	18680	28
450	20250114	123900	375615280	18680	18680	18680	18680	1
451	20250114	123800	375596600	18670	18670	18670	18670	1
452	20250114	123700	375577930	18680	18670	18680	18670	2
453	20250114	123600	375540580	18680	18680	18680	18680	0
454	20250114	123500	375540580	18680	18680	18680	18680	11
455	20250114	123400	375335100	18680	18680	18680	18680	2
456	20250114	123300	375297740	18680	18680	18680	18680	0
457	20250114	123200	375297740	18680	18680	18680	18680	1
458	20250114	123100	375279060	18670	18680	18680	18670	53
459	20250114	123000	374289540	18670	18650	18670	18650	227
460	20250114	122900	370051470	18670	18670	18670	18670	0
461	20250114	122800	370051470	18670	18670	18670	18670	0
462	20250114	122700	370051470	18670	18670	18670	18670	10
463	20250114	122600	369864770	18670	18640	18670	18640	78
464	20250114	122500	368410440	18640	18640	18640	18640	1
465	20250114	122400	368391800	18630	18630	18630	18630	0
466	20250114	122300	368391800	18630	18630	18630	18630	0
467	20250114	122200	368391800	18630	18630	18630	18630	92
468	20250114	122100	366677840	18630	18630	18630	18630	50
469	20250114	122000	365746340	18630	18630	18630	18630	0
470	20250114	121900	365746340	18630	18630	18630	18630	0
471	20250114	121800	365746340	18630	18630	18630	18630	0
472	20250114	121700	365746340	18630	18630	18630	18630	0
473	20250114	121600	365746340	18630	18630	18630	18630	52
474	20250114	121500	364777580	18640	18640	18640	18640	1
475	20250114	121400	364758940	18640	18640	18640	18640	0
476	20250114	121300	364758940	18640	18650	18650	18640	169
477	20250114	121200	361607110	18650	18650	18650	18650	1
478	20250114	121100	361588460	18650	18650	18660	18650	74
479	20250114	121000	360208350	18660	18670	18670	18660	5
480	20250114	120900	360115020	18670	18670	18670	18670	12
481	20250114	120800	359890980	18650	18650	18650	18650	3
482	20250114	120700	359835030	18670	18630	18670	18630	59
483	20250114	120600	358734670	18650	18630	18670	18630	570
484	20250114	120500	348109030	18630	18630	18630	18630	0
485	20250114	120400	348109030	18630	18630	18630	18630	0
486	20250114	120300	348109030	18630	18630	18630	18630	0
487	20250114	120200	348109030	18630	18630	18630	18630	0
488	20250114	120100	348109030	18630	18630	18630	18630	0
489	20250114	120000	348109030	18630	18630	18630	18630	20
490	20250114	115900	347736430	18630	18630	18630	18630	0
491	20250114	115800	347736430	18630	18630	18630	18630	0
492	20250114	115700	347736430	18630	18630	18630	18630	12
493	20250114	115600	347512870	18630	18630	18630	18630	0
494	20250114	115500	347512870	18630	18620	18630	18620	14
495	20250114	115400	347252060	18630	18630	18630	18630	0
496	20250114	115300	347252060	18630	18630	18630	18630	0
497	20250114	115200	347252060	18630	18630	18630	18630	19
498	20250114	115100	346898090	18630	18630	18630	18630	0
499	20250114	115000	346898090	18630	18630	18630	18630	13
500	20250114	114900	346655900	18630	18630	18630	18630	2
501	20250114	114800	346618640	18630	18630	18630	18630	1
502	20250114	114700	346600010	18630	18630	18630	18630	13
503	20250114	114600	346357820	18620	18630	18630	18620	37
504	20250114	114500	345668830	18630	18630	18630	18630	13
505	20250114	114400	345426640	18630	18630	18630	18630	10
506	20250114	114300	345240340	18630	18630	18630	18630	0
507	20250114	114200	345240340	18630	18630	18630	18630	14
508	20250114	114100	344979520	18630	18630	18630	18630	0
509	20250114	114000	344979520	18630	18630	18630	18630	14
510	20250114	113900	344718700	18630	18630	18630	18630	2
511	20250114	113800	344681440	18620	18620	18620	18620	31
512	20250114	113700	344104220	18630	18630	18630	18610	165
513	20250114	113600	341033310	18630	18630	18630	18630	0
514	20250114	113500	341033310	18630	18610	18630	18610	11
515	20250114	113400	340828400	18610	18610	18610	18610	0
516	20250114	113300	340828400	18610	18610	18610	18610	65
517	20250114	113200	339618750	18600	18580	18630	18580	868
518	20250114	113100	323474910	18590	18590	18590	18590	0
519	20250114	113000	323474910	18590	18590	18590	18590	12
520	20250114	112900	323251830	18580	18580	18580	18580	0
521	20250114	112800	323251830	18580	18590	18590	18580	207
522	20250114	112700	319404770	18590	18590	18590	18590	14
523	20250114	112600	319144510	18590	18590	18590	18590	0
524	20250114	112500	319144510	18590	18590	18590	18590	13
525	20250114	112400	318902840	18600	18600	18600	18600	0
526	20250114	112300	318902840	18600	18600	18600	18600	0
527	20250114	112200	318902840	18600	18590	18600	18590	14
528	20250114	112100	318642480	18590	18580	18590	18580	205
529	20250114	112000	314833530	18590	18590	18590	18590	13
530	20250114	111900	314591860	18590	18590	18590	18590	0
531	20250114	111800	314591860	18590	18610	18610	18590	105
532	20250114	111700	312638980	18610	18610	18610	18610	5
533	20250114	111600	312545930	18610	18610	18610	18610	1
534	20250114	111500	312527320	18610	18610	18610	18610	25
535	20250114	111400	312062070	18610	18610	18610	18610	0
536	20250114	111300	312062070	18610	18610	18610	18610	22
537	20250114	111200	311652650	18610	18610	18610	18610	0
538	20250114	111100	311652650	18610	18610	18610	18610	0
539	20250114	111000	311652650	18610	18610	18610	18610	14
540	20250114	110900	311392110	18610	18610	18610	18610	3
541	20250114	110800	311336280	18610	18610	18610	18610	18
542	20250114	110700	311001300	18610	18610	18610	18610	0
543	20250114	110600	311001300	18610	18610	18610	18610	2
544	20250114	110500	310964080	18610	18610	18610	18610	14
545	20250114	110400	310703540	18610	18610	18610	18610	0
546	20250114	110300	310703540	18610	18600	18610	18600	14
547	20250114	110200	310443010	18610	18610	18610	18610	0
548	20250114	110100	310443010	18610	18610	18610	18610	1
549	20250114	110000	310424400	18610	18610	18610	18610	27
550	20250114	105900	309921930	18620	18620	18620	18620	0
551	20250114	105800	309921930	18620	18620	18620	18620	14
552	20250114	105700	309661250	18620	18620	18620	18620	0
553	20250114	105600	309661250	18620	18620	18620	18620	0
554	20250114	105500	309661250	18620	18620	18620	18620	14
555	20250114	105400	309400570	18620	18620	18620	18620	0
556	20250114	105300	309400570	18620	18620	18620	18620	12
557	20250114	105200	309177130	18610	18610	18610	18610	0
558	20250114	105100	309177130	18610	18610	18610	18610	44
559	20250114	105000	308358290	18620	18630	18630	18620	16
560	20250114	104900	308060230	18620	18630	18630	18620	152
561	20250114	104800	305229980	18630	18630	18630	18630	13
562	20250114	104700	304987790	18620	18630	18630	18620	205
563	20250114	104600	301169470	18610	18650	18650	18610	1409
564	20250114	104500	274933900	18660	18650	18660	18650	42
565	20250114	104400	274150500	18660	18660	18660	18660	0
566	20250114	104300	274150500	18660	18660	18660	18660	14
567	20250114	104200	273889260	18660	18660	18670	18660	198
568	20250114	104100	270194560	18670	18660	18670	18660	9
569	20250114	104000	270026570	18660	18650	18660	18630	6
570	20250114	103900	269914690	18670	18660	18670	18660	133
571	20250114	103800	267432890	18670	18660	18670	18660	18
572	20250114	103700	267096850	18660	18670	18670	18660	11
573	20250114	103600	266891500	18670	18670	18670	18670	0
574	20250114	103500	266891500	18670	18640	18670	18640	180
575	20250114	103400	263533220	18640	18630	18640	18630	123
576	20250114	103300	261241720	18620	18600	18620	18580	89
577	20250114	103200	259585730	18610	18610	18610	18610	0
578	20250114	103100	259585730	18610	18600	18610	18600	11
579	20250114	103000	259381030	18610	18600	18610	18600	57
580	20250114	102900	258320820	18600	18600	18600	18600	144
581	20250114	102800	255642420	18610	18610	18610	18610	13
582	20250114	102700	255400490	18610	18610	18610	18610	0
583	20250114	102600	255400490	18610	18610	18610	18610	58
584	20250114	102500	254321110	18610	18610	18610	18610	1
585	20250114	102400	254302500	18610	18610	18610	18610	0
586	20250114	102300	254302500	18610	18610	18610	18610	13
587	20250114	102200	254060570	18610	18610	18610	18610	0
588	20250114	102100	254060570	18610	18610	18610	18610	37
589	20250114	102000	253372000	18610	18610	18620	18590	262
590	20250114	101900	248495920	18620	18620	18620	18620	45
591	20250114	101800	247658020	18620	18600	18630	18600	845
592	20250114	101700	231931470	18590	18590	18590	18590	0
593	20250114	101600	231931470	18590	18600	18600	18590	214
594	20250114	101500	227953070	18600	18600	18600	18600	1
595	20250114	101400	227934470	18600	18600	18600	18590	1001
596	20250114	101300	209324670	18600	18600	18610	18600	17
597	20250114	101200	209008340	18620	18620	18620	18620	1
598	20250114	101100	208989720	18610	18620	18620	18610	59
599	20250114	101000	207891590	18620	18620	18620	18620	0
600	20250114	100900	207891590	18620	18610	18620	18610	103
601	20250114	100800	205974740	18620	18620	18630	18620	95
602	20250114	100700	204205710	18630	18630	18630	18630	0
603	20250114	100600	204205710	18630	18620	18630	18620	11
604	20250114	100500	204000790	18630	18620	18630	18620	2
605	20250114	100400	203963540	18630	18630	18630	18620	3
606	20250114	100300	203907660	18620	18620	18620	18620	33
607	20250114	100200	203293200	18630	18620	18630	18600	9
608	20250114	100100	203125620	18630	18630	18630	18630	14
609	20250114	100000	202864800	18640	18610	18640	18610	57
610	20250114	095900	201803420	18620	18610	18620	18610	2
611	20250114	095800	201766190	18620	18600	18620	18600	13
612	20250114	095700	201524180	18600	18620	18620	18580	29
613	20250114	095600	200984600	18620	18620	18640	18620	17
614	20250114	095500	200667930	18630	18660	18660	18630	159
615	20250114	095400	197703230	18670	18690	18690	18670	3
616	20250114	095300	197647200	18690	18680	18690	18670	18
617	20250114	095200	197310840	18670	18660	18680	18660	5
618	20250114	095100	197217490	18680	18660	18680	18660	90
619	20250114	095000	195536820	18690	18650	18690	18610	259
620	20250114	094900	190707120	18680	18680	18690	18660	119
621	20250114	094800	188484110	18670	18680	18690	18660	34
622	20250114	094700	187849260	18690	18680	18690	18660	185
623	20250114	094600	184394740	18690	18660	18690	18660	94
624	20250114	094500	182639630	18670	18660	18670	18660	4
625	20250114	094400	182564970	18670	18640	18670	18640	592
626	20250114	094300	171527230	18640	18640	18640	18640	7
627	20250114	094200	171396750	18640	18670	18670	18640	17
628	20250114	094100	171079680	18670	18660	18690	18660	427
629	20250114	094000	163109190	18650	18650	18650	18650	63
630	20250114	093900	161934240	18660	18620	18680	18620	1396
631	20250114	093800	135892170	18640	18600	18640	18600	841
632	20250114	093700	120243490	18610	18620	18620	18590	148
633	20250114	093600	117489220	18620	18580	18620	18560	988
634	20250114	093500	99136480	18590	18590	18590	18590	48
635	20250114	093400	98244160	18600	18620	18620	18600	151
636	20250114	093300	95435270	18620	18620	18620	18620	0
637	20250114	093200	95435270	18620	18620	18620	18620	0
638	20250114	093100	95435270	18620	18610	18620	18610	161
639	20250114	093000	92438910	18600	18600	18600	18600	8
640	20250114	092900	92290110	18600	18600	18610	18600	16
641	20250114	092800	91992500	18590	18590	18590	18590	98
642	20250114	092700	90170680	18600	18610	18610	18600	171
643	20250114	092600	86988580	18610	18600	18610	18600	16
644	20250114	092500	86690850	18610	18610	18620	18610	221
645	20250114	092400	82578030	18610	18610	18630	18590	66
646	20250114	092300	81349930	18590	18620	18620	18590	493
647	20250114	092200	72179220	18630	18620	18630	18620	2
648	20250114	092100	72141970	18630	18670	18670	18610	235
649	20250114	092000	67765040	18680	18570	18700	18570	1979
650	20250114	091900	30866770	18580	18520	18580	18520	287
651	20250114	091800	25534570	18540	18540	18540	18540	46
652	20250114	091700	24681730	18580	18560	18580	18550	44
653	20250114	091600	23864840	18560	18560	18590	18540	294
654	20250114	091500	18410790	18570	18570	18570	18570	91
655	20250114	091400	16720920	18600	18520	18600	18520	159
656	20250114	091300	13773050	18540	18520	18540	18520	2
657	20250114	091200	13735990	18510	18510	18510	18510	200
658	20250114	091100	10033990	18510	18510	18510	18510	0
659	20250114	091000	10033990	18510	18590	18600	18510	89
660	20250114	090900	8379540	18590	18500	18590	18500	24
661	20250114	090800	7934370	18480	18480	18480	18480	0
662	20250114	090700	7934370	18480	18480	18480	18480	10
663	20250114	090600	7749570	18490	18500	18500	18490	50
664	20250114	090500	6824590	18500	18500	18500	18500	12
665	20250114	090400	6602590	18610	18610	18610	18610	14
666	20250114	090300	6342050	18620	18620	18620	18620	7
667	20250114	090200	6211710	18650	18650	18650	18650	0
668	20250114	090100	6211710	18650	18570	18650	18570	107
669	20250114	090000	4217970	18410	18630	18630	18410	225