KissMeData/028050/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	191200	19363078290	18520	18520	18520	18520	66388
3	20250122	191100	19363078290	18520	18520	18520	18520	0
4	20250122	191000	19363078290	18520	18520	18520	18520	0
5	20250122	190900	19363078290	18520	18520	18520	18520	0
6	20250122	190800	19363078290	18520	18520	18520	18520	0
7	20250122	190700	19363078290	18520	18520	18520	18520	0
8	20250122	190600	19363078290	18520	18520	18520	18520	0
9	20250122	190500	19363078290	18520	18520	18520	18520	0
10	20250122	190400	19363078290	18520	18520	18520	18520	0
11	20250122	190300	19363078290	18520	18520	18520	18520	0
12	20250122	190200	19363078290	18520	18520	18520	18520	0
13	20250122	190100	19363078290	18520	18520	18520	18520	0
14	20250122	190000	19363078290	18520	18520	18520	18520	0
15	20250122	185900	19363078290	18520	18520	18520	18520	0
16	20250122	185800	19363078290	18520	18520	18520	18520	0
17	20250122	185700	19363078290	18520	18520	18520	18520	0
18	20250122	185600	19363078290	18520	18520	18520	18520	0
19	20250122	185500	19363078290	18520	18520	18520	18520	0
20	20250122	185400	19363078290	18520	18520	18520	18520	0
21	20250122	185300	19363078290	18520	18520	18520	18520	0
22	20250122	185200	19363078290	18520	18520	18520	18520	0
23	20250122	185100	19363078290	18520	18520	18520	18520	0
24	20250122	185000	19363078290	18520	18520	18520	18520	0
25	20250122	184900	19363078290	18520	18520	18520	18520	0
26	20250122	184800	19363078290	18520	18520	18520	18520	0
27	20250122	184700	19363078290	18520	18520	18520	18520	0
28	20250122	184600	19363078290	18520	18520	18520	18520	0
29	20250122	184500	19363078290	18520	18520	18520	18520	0
30	20250122	184400	19363078290	18520	18520	18520	18520	0
31	20250122	184300	19363078290	18520	18520	18520	18520	0
32	20250122	184200	19363078290	18520	18520	18520	18520	66388
33	20250122	184100	19363078290	18520	18520	18520	18520	0
34	20250122	184000	19363078290	18520	18520	18520	18520	0
35	20250122	183900	19363078290	18520	18520	18520	18520	0
36	20250122	183800	19363078290	18520	18520	18520	18520	0
37	20250122	183700	19363078290	18520	18520	18520	18520	0
38	20250122	183600	19363078290	18520	18520	18520	18520	0
39	20250122	183500	19363078290	18520	18520	18520	18520	0
40	20250122	183400	19363078290	18520	18520	18520	18520	0
41	20250122	183300	19363078290	18520	18520	18520	18520	0
42	20250122	183200	19363078290	18520	18520	18520	18520	0
43	20250122	183100	19363078290	18520	18520	18520	18520	0
44	20250122	183000	19363078290	18520	18520	18520	18520	0
45	20250122	182900	19363078290	18520	18520	18520	18520	0
46	20250122	182800	19363078290	18520	18520	18520	18520	0
47	20250122	182700	19363078290	18520	18520	18520	18520	0
48	20250122	182600	19363078290	18520	18520	18520	18520	0
49	20250122	182500	19363078290	18520	18520	18520	18520	0
50	20250122	182400	19363078290	18520	18520	18520	18520	0
51	20250122	182300	19363078290	18520	18520	18520	18520	0
52	20250122	182200	19363078290	18520	18520	18520	18520	0
53	20250122	182100	19363078290	18520	18520	18520	18520	0
54	20250122	182000	19363078290	18520	18520	18520	18520	0
55	20250122	181900	19363078290	18520	18520	18520	18520	0
56	20250122	181800	19363078290	18520	18520	18520	18520	0
57	20250122	181700	19363078290	18520	18520	18520	18520	0
58	20250122	181600	19363078290	18520	18520	18520	18520	0
59	20250122	181500	19363078290	18520	18520	18520	18520	0
60	20250122	181400	19363078290	18520	18520	18520	18520	0
61	20250122	181300	19363078290	18520	18520	18520	18520	0
62	20250122	181200	19363078290	18520	18520	18520	18520	66388
63	20250122	181100	19363078290	18520	18520	18520	18520	0
64	20250122	181000	19363078290	18520	18520	18520	18520	0
65	20250122	180900	19363078290	18520	18520	18520	18520	0
66	20250122	180800	19363078290	18520	18520	18520	18520	0
67	20250122	180700	19363078290	18520	18520	18520	18520	0
68	20250122	180600	19363078290	18520	18520	18520	18520	0
69	20250122	180500	19363078290	18520	18520	18520	18520	0
70	20250122	180400	19363078290	18520	18520	18520	18520	0
71	20250122	180300	19363078290	18520	18520	18520	18520	0
72	20250122	180200	19363078290	18520	18520	18520	18520	0
73	20250122	180100	19363078290	18520	18520	18520	18520	0
74	20250122	180000	19363078290	18520	18520	18520	18520	0
75	20250122	175900	19363078290	18520	18520	18520	18520	0
76	20250122	175800	19363078290	18520	18520	18520	18520	0
77	20250122	175700	19363078290	18520	18520	18520	18520	0
78	20250122	175600	19363078290	18520	18520	18520	18520	0
79	20250122	175500	19363078290	18520	18520	18520	18520	0
80	20250122	175400	19363078290	18520	18520	18520	18520	0
81	20250122	175300	19363078290	18520	18520	18520	18520	0
82	20250122	175200	19363078290	18520	18520	18520	18520	0
83	20250122	175100	19363078290	18520	18520	18520	18520	0
84	20250122	175000	19363078290	18520	18520	18520	18520	0
85	20250122	174900	19363078290	18520	18520	18520	18520	0
86	20250122	174800	19363078290	18520	18520	18520	18520	0
87	20250122	174700	19363078290	18520	18520	18520	18520	0
88	20250122	174600	19363078290	18520	18520	18520	18520	0
89	20250122	174500	19363078290	18520	18520	18520	18520	0
90	20250122	174400	19363078290	18520	18520	18520	18520	0
91	20250122	174300	19363078290	18520	18520	18520	18520	0
92	20250122	174200	19363078290	18520	18520	18520	18520	66388
93	20250122	174100	19363078290	18520	18520	18520	18520	0
94	20250122	174000	19363078290	18520	18520	18520	18520	0
95	20250122	173900	19363078290	18520	18520	18520	18520	0
96	20250122	173800	19363078290	18520	18520	18520	18520	0
97	20250122	173700	19363078290	18520	18520	18520	18520	0
98	20250122	173600	19363078290	18520	18520	18520	18520	0
99	20250122	173500	19363078290	18520	18520	18520	18520	0
100	20250122	173400	19363078290	18520	18520	18520	18520	0
101	20250122	173300	19363078290	18520	18520	18520	18520	0
102	20250122	173200	19363078290	18520	18520	18520	18520	0
103	20250122	173100	19363078290	18520	18520	18520	18520	0
104	20250122	173000	19363078290	18520	18520	18520	18520	0
105	20250122	172900	19363078290	18520	18520	18520	18520	0
106	20250122	172800	19363078290	18520	18520	18520	18520	0
107	20250122	172700	19363078290	18520	18520	18520	18520	0
108	20250122	172600	19363078290	18520	18520	18520	18520	0
109	20250122	172500	19363078290	18520	18520	18520	18520	0
110	20250122	172400	19363078290	18520	18520	18520	18520	0
111	20250122	172300	19363078290	18520	18520	18520	18520	0
112	20250122	172200	19363078290	18520	18520	18520	18520	0
113	20250122	172100	19363078290	18520	18520	18520	18520	0
114	20250122	172000	19363078290	18520	18520	18520	18520	0
115	20250122	171900	19363078290	18520	18520	18520	18520	0
116	20250122	171800	19363078290	18520	18520	18520	18520	0
117	20250122	171700	19363078290	18520	18520	18520	18520	0
118	20250122	171600	19363078290	18520	18520	18520	18520	0
119	20250122	171500	19363078290	18520	18520	18520	18520	0
120	20250122	171400	19363078290	18520	18520	18520	18520	0
121	20250122	171300	19363078290	18520	18520	18520	18520	0
122	20250122	171200	19363078290	18520	18520	18520	18520	66388
123	20250122	171100	19363078290	18520	18520	18520	18520	0
124	20250122	171000	19363078290	18520	18520	18520	18520	0
125	20250122	170900	19363078290	18520	18520	18520	18520	0
126	20250122	170800	19363078290	18520	18520	18520	18520	0
127	20250122	170700	19363078290	18520	18520	18520	18520	0
128	20250122	170600	19363078290	18520	18520	18520	18520	0
129	20250122	170500	19363078290	18520	18520	18520	18520	0
130	20250122	170400	19363078290	18520	18520	18520	18520	0
131	20250122	170300	19363078290	18520	18520	18520	18520	0
132	20250122	170200	19363078290	18520	18520	18520	18520	0
133	20250122	170100	19363078290	18520	18520	18520	18520	0
134	20250122	170000	19363078290	18520	18520	18520	18520	0
135	20250122	165900	19363078290	18520	18520	18520	18520	0
136	20250122	165800	19363078290	18520	18520	18520	18520	0
137	20250122	165700	19363078290	18520	18520	18520	18520	0
138	20250122	165600	19363078290	18520	18520	18520	18520	0
139	20250122	165500	19363078290	18520	18520	18520	18520	0
140	20250122	165400	19363078290	18520	18520	18520	18520	0
141	20250122	165300	19363078290	18520	18520	18520	18520	0
142	20250122	165200	19363078290	18520	18520	18520	18520	0
143	20250122	165100	19363078290	18520	18520	18520	18520	0
144	20250122	165000	19363078290	18520	18520	18520	18520	0
145	20250122	164900	19363078290	18520	18520	18520	18520	0
146	20250122	164800	19363078290	18520	18520	18520	18520	0
147	20250122	164700	19363078290	18520	18520	18520	18520	0
148	20250122	164600	19363078290	18520	18520	18520	18520	0
149	20250122	164500	19363078290	18520	18520	18520	18520	0
150	20250122	164400	19363078290	18520	18520	18520	18520	0
151	20250122	164300	19363078290	18520	18520	18520	18520	0
152	20250122	164200	19363078290	18520	18520	18520	18520	66388
153	20250122	164100	19363078290	18520	18520	18520	18520	0
154	20250122	164000	19363078290	18520	18520	18520	18520	0
155	20250122	163900	19363078290	18520	18520	18520	18520	0
156	20250122	163800	19363078290	18520	18520	18520	18520	0
157	20250122	163700	19363078290	18520	18520	18520	18520	0
158	20250122	163600	19363078290	18520	18520	18520	18520	0
159	20250122	163500	19363078290	18520	18520	18520	18520	0
160	20250122	163400	19363078290	18520	18520	18520	18520	0
161	20250122	163300	19363078290	18520	18520	18520	18520	0
162	20250122	163200	19363078290	18520	18520	18520	18520	0
163	20250122	163100	19363078290	18520	18520	18520	18520	0
164	20250122	163000	19363078290	18520	18520	18520	18520	0
165	20250122	162900	19363078290	18520	18520	18520	18520	0
166	20250122	162800	19363078290	18520	18520	18520	18520	0
167	20250122	162700	19363078290	18520	18520	18520	18520	0
168	20250122	162600	19363078290	18520	18520	18520	18520	0
169	20250122	162500	19363078290	18520	18520	18520	18520	0
170	20250122	162400	19363078290	18520	18520	18520	18520	0
171	20250122	162300	19363078290	18520	18520	18520	18520	0
172	20250122	162200	19363078290	18520	18520	18520	18520	0
173	20250122	162100	19363078290	18520	18520	18520	18520	0
174	20250122	162000	19363078290	18520	18520	18520	18520	0
175	20250122	161900	19363078290	18520	18520	18520	18520	0
176	20250122	161800	19363078290	18520	18520	18520	18520	0
177	20250122	161700	19363078290	18520	18520	18520	18520	0
178	20250122	161600	19363078290	18520	18520	18520	18520	0
179	20250122	161500	19363078290	18520	18520	18520	18520	0
180	20250122	161400	19363078290	18520	18520	18520	18520	0
181	20250122	161300	19363078290	18520	18520	18520	18520	0
182	20250122	161200	19363078290	18520	18520	18520	18520	66388
183	20250122	161100	19363078290	18520	18520	18520	18520	0
184	20250122	161000	19363078290	18520	18520	18520	18520	0
185	20250122	160900	19363078290	18520	18520	18520	18520	0
186	20250122	160800	19363078290	18520	18520	18520	18520	0
187	20250122	160700	19363078290	18520	18520	18520	18520	0
188	20250122	160600	19363078290	18520	18520	18520	18520	0
189	20250122	160500	19363078290	18520	18520	18520	18520	0
190	20250122	160400	19363078290	18520	18520	18520	18520	0
191	20250122	160300	19363078290	18520	18520	18520	18520	0
192	20250122	160200	19363078290	18520	18520	18520	18520	0
193	20250122	160100	19363078290	18520	18520	18520	18520	0
194	20250122	160000	19363078290	18520	18520	18520	18520	0
195	20250122	155900	19363078290	18520	18520	18520	18520	0
196	20250122	155800	19363078290	18520	18520	18520	18520	0
197	20250122	155700	19363078290	18520	18520	18520	18520	0
198	20250122	155600	19363078290	18520	18520	18520	18520	0
199	20250122	155500	19363078290	18520	18520	18520	18520	0
200	20250122	155400	19363078290	18520	18520	18520	18520	0
201	20250122	155300	19363078290	18520	18520	18520	18520	0
202	20250122	155200	19363078290	18520	18520	18520	18520	0
203	20250122	155100	19363078290	18520	18520	18520	18520	0
204	20250122	155000	19363078290	18520	18520	18520	18520	0
205	20250122	154900	19363078290	18520	18520	18520	18520	0
206	20250122	154800	19363078290	18520	18520	18520	18520	0
207	20250122	154700	19363078290	18520	18520	18520	18520	0
208	20250122	154600	19363078290	18520	18520	18520	18520	0
209	20250122	154500	19363078290	18520	18520	18520	18520	0
210	20250122	154400	19363078290	18520	18520	18520	18520	0
211	20250122	154300	19363078290	18520	18520	18520	18520	0
212	20250122	154200	19363078290	18520	18520	18520	18520	66388
213	20250122	154100	19363078290	18520	18520	18520	18520	0
214	20250122	154000	19363078290	18520	18520	18520	18520	0
215	20250122	153900	19363078290	18520	18520	18520	18520	0
216	20250122	153800	19363078290	18520	18520	18520	18520	0
217	20250122	153700	19363078290	18520	18520	18520	18520	0
218	20250122	153600	19363078290	18520	18520	18520	18520	0
219	20250122	153500	19363078290	18520	18520	18520	18520	0
220	20250122	153400	19363078290	18520	18520	18520	18520	0
221	20250122	153300	19363078290	18520	18520	18520	18520	0
222	20250122	153200	19363078290	18520	18520	18520	18520	0
223	20250122	153100	19363078290	18520	18520	18520	18520	0
224	20250122	153000	19363078290	18520	18520	18520	18520	66388
225	20250122	152900	18133572530	18560	18560	18560	18560	0
226	20250122	152800	18133572530	18560	18560	18560	18560	0
227	20250122	152700	18133572530	18560	18560	18560	18560	0
228	20250122	152600	18133572530	18560	18560	18560	18560	0
229	20250122	152500	18133572530	18560	18560	18560	18560	0
230	20250122	152400	18133572530	18560	18560	18560	18560	0
231	20250122	152300	18133572530	18560	18560	18560	18560	0
232	20250122	152200	18133572530	18560	18560	18560	18560	0
233	20250122	152100	18133572530	18560	18560	18560	18560	0
234	20250122	152000	18133572530	18560	18560	18560	18560	0
235	20250122	151900	18133572530	18560	18550	18560	18550	2782
236	20250122	151800	18081955690	18560	18560	18560	18550	3793
237	20250122	151700	18011568330	18550	18540	18560	18540	2998
238	20250122	151600	17955954190	18550	18550	18550	18540	3854
239	20250122	151500	17884486300	18550	18540	18550	18530	3697
240	20250122	151400	17815938700	18540	18550	18550	18530	5590
241	20250122	151300	17712285420	18540	18540	18560	18530	6223
242	20250122	151200	17596890800	18540	18530	18540	18530	3269
243	20250122	151100	17536295070	18530	18540	18540	18530	1621
244	20250122	151000	17506248680	18540	18530	18540	18530	1631
245	20250122	150900	17476015360	18540	18540	18540	18530	1940
246	20250122	150800	17440055750	18540	18530	18540	18520	3010
247	20250122	150700	17384274010	18540	18530	18540	18520	3368
248	20250122	150600	17321871870	18520	18520	18530	18510	7883
249	20250122	150500	17175913060	18520	18510	18520	18510	4842
250	20250122	150400	17086266120	18520	18510	18520	18510	2449
251	20250122	150300	17040921630	18510	18520	18530	18510	4395
252	20250122	150200	16959524520	18520	18520	18530	18520	1240
253	20250122	150100	16936556280	18530	18520	18530	18520	1148
254	20250122	150000	16915287690	18530	18520	18530	18510	8535
255	20250122	145900	16757220660	18520	18520	18530	18520	1605
256	20250122	145800	16727488040	18520	18530	18530	18520	1888
257	20250122	145700	16692514720	18530	18520	18530	18520	868
258	20250122	145600	16676435620	18520	18520	18530	18520	1755
259	20250122	145500	16643920420	18530	18540	18540	18520	1471
260	20250122	145400	16616671270	18530	18530	18540	18530	2464
261	20250122	145300	16571009310	18540	18550	18550	18530	2551
262	20250122	145200	16523717470	18540	18550	18550	18540	1401
263	20250122	145100	16497734830	18540	18530	18640	18520	4882
264	20250122	145000	16407128770	18530	18530	18530	18520	3730
265	20250122	144900	16338035900	18530	18520	18530	18520	2668
266	20250122	144800	16288604810	18520	18520	18530	18520	2173
267	20250122	144700	16248350800	18520	18520	18530	18520	3398
268	20250122	144600	16185394950	18530	18530	18530	18520	2806
269	20250122	144500	16133408260	18530	18530	18540	18530	1617
270	20250122	144400	16103440430	18530	18540	18540	18530	1228
271	20250122	144300	16080682370	18530	18530	18540	18520	3642
272	20250122	144200	16013212840	18530	18520	18530	18520	3903
273	20250122	144100	15940898480	18530	18520	18530	18520	2261
274	20250122	144000	15899016010	18530	18520	18530	18520	1482
275	20250122	143900	15871563540	18530	18530	18530	18520	1860
276	20250122	143800	15837103990	18530	18520	18530	18520	1597
277	20250122	143700	15807518410	18530	18530	18540	18520	2562
278	20250122	143600	15760042880	18530	18540	18540	18530	1370
279	20250122	143500	15734653020	18540	18530	18540	18530	1451
280	20250122	143400	15707761730	18530	18530	18540	18530	2479
281	20250122	143300	15661817010	18530	18530	18540	18530	1657
282	20250122	143200	15631109050	18530	18540	18540	18530	918
283	20250122	143100	15614094090	18530	18530	18540	18530	2794
284	20250122	143000	15562312570	18540	18530	18540	18530	1590
285	20250122	142900	15532839700	18540	18540	18550	18530	2379
286	20250122	142800	15488726090	18540	18540	18550	18530	2014
287	20250122	142700	15451386830	18540	18530	18550	18530	1715
288	20250122	142600	15419594740	18530	18540	18550	18530	2141
289	20250122	142500	15379901750	18540	18530	18540	18530	3170
290	20250122	142400	15321140730	18530	18530	18540	18530	1809
291	20250122	142300	15287614000	18540	18540	18540	18530	3447
292	20250122	142200	15223732080	18540	18540	18550	18530	1388
293	20250122	142100	15198002190	18550	18540	18550	18540	1646
294	20250122	142000	15167477210	18540	18550	18550	18530	4150
295	20250122	141900	15090547620	18550	18540	18550	18530	3444
296	20250122	141800	15026694840	18550	18550	18550	18540	2405
297	20250122	141700	14982090910	18550	18530	18550	18530	1522
298	20250122	141600	14953868470	18540	18530	18540	18520	2813
299	20250122	141500	14901749210	18530	18540	18540	18520	3783
300	20250122	141400	14831650480	18530	18550	18550	18530	9377
301	20250122	141300	14657792110	18550	18560	18560	18550	2070
302	20250122	141200	14619387080	18560	18560	18560	18550	2075
303	20250122	141100	14580883890	18560	18560	18560	18550	1806
304	20250122	141000	14547373870	18560	18570	18580	18550	8217
305	20250122	140900	14394796590	18570	18570	18590	18570	4211
306	20250122	140800	14316575330	18570	18570	18590	18570	3518
307	20250122	140700	14251224450	18570	18560	18580	18560	2624
308	20250122	140600	14202494880	18570	18560	18570	18560	2949
309	20250122	140500	14147747890	18560	18560	18570	18560	3176
310	20250122	140400	14088780260	18560	18560	18570	18560	2789
311	20250122	140300	14037006880	18570	18570	18570	18560	1452
312	20250122	140200	14010049560	18570	18580	18590	18560	7136
313	20250122	140100	13877490910	18590	18600	18610	18580	4997
314	20250122	140000	13784566970	18610	18610	18630	18600	2522
315	20250122	135900	13737619060	18620	18610	18620	18600	1899
316	20250122	135800	13702284960	18610	18610	18620	18600	1713
317	20250122	135700	13670409130	18610	18610	18620	18600	4450
318	20250122	135600	13587590040	18620	18630	18640	18610	1806
319	20250122	135500	13553957460	18630	18620	18640	18610	1537
320	20250122	135400	13525336300	18620	18620	18620	18610	2068
321	20250122	135300	13486835910	18610	18620	18620	18610	2352
322	20250122	135200	13443052210	18620	18620	18630	18620	1886
323	20250122	135100	13407927210	18620	18620	18630	18610	2152
324	20250122	135000	13367853780	18620	18620	18630	18610	2869
325	20250122	134900	13314426420	18620	18610	18620	18610	1102
326	20250122	134800	13293913430	18620	18650	18650	18610	8792
327	20250122	134700	13130096130	18660	18650	18660	18640	2939
328	20250122	134600	13075278320	18650	18640	18660	18640	1025
329	20250122	134500	13056162270	18640	18650	18660	18640	3454
330	20250122	134400	12991744140	18660	18650	18660	18640	2712
331	20250122	134300	12941176460	18640	18610	18650	18600	2893
332	20250122	134200	12887279630	18620	18610	18620	18600	1275
333	20250122	134100	12863555640	18600	18590	18610	18580	1300
334	20250122	134000	12839376710	18590	18580	18600	18580	902
335	20250122	133900	12822607330	18590	18570	18600	18570	2211
336	20250122	133800	12781513290	18570	18580	18590	18570	1332
337	20250122	133700	12756765790	18570	18570	18580	18560	2128
338	20250122	133600	12717254390	18560	18570	18580	18560	1792
339	20250122	133500	12683978460	18570	18570	18590	18560	3763
340	20250122	133400	12614076720	18560	18570	18580	18550	5100
341	20250122	133300	12519403050	18570	18570	18580	18560	1797
342	20250122	133200	12486039250	18570	18560	18570	18560	1576
343	20250122	133100	12456781720	18560	18550	18570	18550	1116
344	20250122	133000	12436068440	18550	18550	18560	18550	2222
345	20250122	132900	12394840570	18550	18560	18570	18550	1658
346	20250122	132800	12364067170	18570	18560	18570	18550	4386
347	20250122	132700	12282663540	18560	18560	18570	18560	1581
348	20250122	132600	12253316160	18560	18560	18570	18560	1177
349	20250122	132500	12231465520	18560	18570	18570	18560	1046
350	20250122	132400	12212045480	18560	18580	18590	18560	3408
351	20250122	132300	12148762120	18580	18600	18600	18580	1388
352	20250122	132200	12122953080	18590	18580	18600	18580	1757
353	20250122	132100	12090292550	18580	18600	18610	18570	3182
354	20250122	132000	12031127710	18610	18610	18620	18600	1358
355	20250122	131900	12005855340	18620	18570	18630	18570	1596
356	20250122	131800	11976166600	18560	18570	18570	18550	1770
357	20250122	131700	11943309990	18560	18580	18590	18560	1793
358	20250122	131600	11910011860	18580	18570	18590	18570	938
359	20250122	131500	11892588020	18580	18540	18580	18540	1625
360	20250122	131400	11862421230	18550	18520	18580	18520	8042
361	20250122	131300	11713393200	18520	18570	18570	18520	28629
362	20250122	131200	11182442220	18570	18610	18610	18560	3976
363	20250122	131100	11108571630	18600	18630	18640	18600	3213
364	20250122	131000	11048756300	18630	18640	18650	18630	1145
365	20250122	130900	11027414730	18650	18640	18650	18640	878
366	20250122	130800	11011044440	18640	18630	18640	18620	1350
367	20250122	130700	10985896480	18630	18620	18630	18620	1191
368	20250122	130600	10963715790	18620	18610	18630	18610	1286
369	20250122	130500	10939769390	18610	18570	18620	18570	1121
370	20250122	130400	10918922830	18570	18550	18570	18540	2175
371	20250122	130300	10878569720	18540	18550	18560	18530	11211
372	20250122	130200	10670723620	18560	18560	18570	18550	1446
373	20250122	130100	10643883550	18570	18570	18580	18560	1957
374	20250122	130000	10607553610	18570	18570	18580	18560	2773
375	20250122	125900	10556071410	18570	18560	18570	18550	2666
376	20250122	125800	10506599300	18560	18550	18560	18550	1047
377	20250122	125700	10487170060	18540	18560	18560	18540	3436
378	20250122	125600	10423433170	18550	18550	18560	18550	538
379	20250122	125500	10413451010	18550	18560	18560	18550	2680
380	20250122	125400	10363732670	18560	18550	18560	18550	2571
381	20250122	125300	10316030480	18560	18560	18570	18560	2857
382	20250122	125200	10263002410	18570	18560	18570	18560	2182
383	20250122	125100	10222500660	18560	18580	18590	18560	5491
384	20250122	125000	10120501040	18590	18590	18590	18580	2150
385	20250122	124900	10080548130	18580	18590	18600	18580	3987
386	20250122	124800	10006422400	18590	18590	18600	18590	936
387	20250122	124700	9989015460	18590	18590	18600	18580	1135
388	20250122	124600	9967914650	18590	18580	18590	18580	2114
389	20250122	124500	9928621080	18590	18590	18610	18580	3213
390	20250122	124400	9868897800	18590	18620	18620	18590	7195
391	20250122	124300	9735068540	18610	18650	18670	18610	7324
392	20250122	124200	9598590260	18650	18660	18670	18650	3821
393	20250122	124100	9527285260	18660	18680	18690	18660	3981
394	20250122	124000	9452956170	18680	18680	18680	18670	720
395	20250122	123900	9439508790	18670	18680	18680	18670	1234
396	20250122	123800	9416458550	18670	18660	18670	18660	879
397	20250122	123700	9400050350	18670	18660	18670	18660	477
398	20250122	123600	9391146630	18660	18660	18670	18650	619
399	20250122	123500	9379595410	18660	18660	18670	18650	656
400	20250122	123400	9367350370	18650	18660	18660	18650	1056
401	20250122	123300	9347647130	18660	18650	18660	18650	387
402	20250122	123200	9340427090	18650	18650	18660	18640	661
403	20250122	123100	9328099010	18650	18650	18650	18640	834
404	20250122	123000	9312551570	18650	18650	18650	18640	660
405	20250122	122900	9300245980	18650	18630	18650	18630	473
406	20250122	122800	9291428570	18640	18640	18640	18630	877
407	20250122	122700	9275085240	18640	18640	18640	18630	893
408	20250122	122600	9258439760	18630	18640	18640	18630	442
409	20250122	122500	9250201700	18630	18640	18640	18630	73
410	20250122	122400	9248841100	18640	18630	18640	18610	1493
411	20250122	122300	9221033610	18640	18620	18640	18610	347
412	20250122	122200	9214570680	18620	18620	18620	18610	788
413	20250122	122100	9199901410	18610	18630	18630	18610	1388
414	20250122	122000	9174050380	18630	18620	18630	18620	2029
415	20250122	121900	9136266880	18620	18630	18640	18620	3870
416	20250122	121800	9064162430	18640	18650	18650	18630	2023
417	20250122	121700	9026452960	18650	18640	18650	18640	159
418	20250122	121600	9023487650	18640	18640	18650	18630	945
419	20250122	121500	9005872190	18640	18630	18650	18630	650
420	20250122	121400	8993756360	18640	18650	18650	18630	1266
421	20250122	121300	8970156230	18650	18640	18650	18640	432
422	20250122	121200	8962101950	18640	18640	18640	18630	817
423	20250122	121100	8946873440	18640	18630	18640	18620	443
424	20250122	121000	8938620370	18630	18630	18640	18620	620
425	20250122	120900	8927069530	18630	18620	18630	18620	368
426	20250122	120800	8920214310	18630	18630	18630	18620	159
427	20250122	120700	8917252780	18630	18620	18630	18610	744
428	20250122	120600	8903398200	18620	18620	18620	18610	662
429	20250122	120500	8891071920	18620	18610	18620	18600	256
430	20250122	120400	8886307530	18610	18600	18610	18590	245
431	20250122	120300	8881749760	18600	18600	18600	18590	281
432	20250122	120200	8876523460	18600	18600	18600	18590	529
433	20250122	120100	8866684110	18590	18600	18610	18590	1291
434	20250122	120000	8842681900	18600	18600	18610	18600	1439
435	20250122	115900	8815915930	18600	18610	18620	18600	1236
436	20250122	115800	8792919750	18610	18620	18620	18600	769
437	20250122	115700	8778607760	18610	18600	18620	18600	388
438	20250122	115600	8771384900	18610	18620	18620	18600	224
439	20250122	115500	8767215540	18610	18610	18610	18600	264
440	20250122	115400	8762302700	18600	18590	18600	18580	876
441	20250122	115300	8746013870	18590	18590	18590	18580	1375
442	20250122	115200	8720458210	18580	18590	18590	18580	837
443	20250122	115100	8704904320	18580	18620	18620	18580	15014
444	20250122	115000	8425599140	18620	18610	18620	18610	467
445	20250122	114900	8416905030	18620	18620	18620	18610	1311
446	20250122	114800	8392495420	18610	18620	18630	18610	383
447	20250122	114700	8385366330	18630	18640	18640	18610	3827
448	20250122	114600	8314087910	18640	18640	18640	18630	450
449	20250122	114500	8305700260	18640	18630	18640	18630	383
450	20250122	114400	8298561800	18630	18630	18640	18630	1580
451	20250122	114300	8269122930	18630	18640	18640	18630	65
452	20250122	114200	8267911430	18640	18640	18650	18630	4295
453	20250122	114100	8187853010	18650	18660	18660	18640	1974
454	20250122	114000	8151037200	18660	18660	18670	18650	650
455	20250122	113900	8138909410	18660	18650	18670	18650	235
456	20250122	113800	8134526400	18660	18660	18670	18660	437
457	20250122	113700	8126371970	18660	18650	18660	18640	1437
458	20250122	113600	8099570130	18650	18690	18690	18650	5866
459	20250122	113500	7990097530	18680	18680	18690	18680	240
460	20250122	113400	7985614160	18690	18680	18690	18680	1105
461	20250122	113300	7964969250	18680	18670	18690	18670	846
462	20250122	113200	7949170020	18680	18670	18690	18670	1176
463	20250122	113100	7927201050	18680	18670	18680	18670	1202
464	20250122	113000	7904756840	18670	18670	18670	18660	344
465	20250122	112900	7898334670	18670	18670	18670	18660	341
466	20250122	112800	7891968210	18670	18660	18680	18660	693
467	20250122	112700	7879032190	18660	18660	18670	18660	441
468	20250122	112600	7870799840	18670	18670	18670	18660	1036
469	20250122	112500	7851462870	18670	18670	18670	18660	983
470	20250122	112400	7833110680	18660	18650	18660	18650	1046
471	20250122	112300	7813599650	18640	18660	18660	18640	2212
472	20250122	112200	7772328600	18650	18650	18660	18650	2272
473	20250122	112100	7729943700	18660	18680	18680	18650	2791
474	20250122	112000	7677848050	18670	18680	18680	18670	965
475	20250122	111900	7659829330	18680	18690	18690	18670	1835
476	20250122	111800	7625550190	18690	18680	18690	18670	1165
477	20250122	111700	7603787270	18670	18680	18690	18670	2141
478	20250122	111600	7563794930	18680	18690	18690	18680	591
479	20250122	111500	7552750310	18690	18690	18690	18680	402
480	20250122	111400	7545237490	18680	18660	18700	18660	1213
481	20250122	111300	7522584540	18700	18650	18700	18640	2181
482	20250122	111200	7481817130	18650	18650	18690	18640	932
483	20250122	111100	7464419540	18640	18640	18650	18630	493
484	20250122	111000	7455227430	18640	18630	18640	18620	576
485	20250122	110900	7444497190	18630	18630	18630	18620	419
486	20250122	110800	7436693360	18630	18640	18640	18630	1420
487	20250122	110700	7410236330	18640	18640	18640	18630	567
488	20250122	110600	7399668700	18630	18630	18640	18620	994
489	20250122	110500	7381149060	18630	18620	18630	18620	574
490	20250122	110400	7370458940	18620	18620	18620	18610	915
491	20250122	110300	7353424060	18630	18630	18630	18620	883
492	20250122	110200	7336976290	18630	18620	18630	18620	883
493	20250122	110100	7320534310	18610	18610	18620	18610	375
494	20250122	110000	7313552780	18610	18620	18620	18600	21671
495	20250122	105900	6910294460	18610	18610	18620	18610	1360
496	20250122	105800	6884978380	18610	18620	18620	18600	896
497	20250122	105700	6868298090	18620	18630	18640	18610	4426
498	20250122	105600	6785896910	18620	18620	18630	18620	554
499	20250122	105500	6775578670	18610	18610	18630	18610	1853
500	20250122	105400	6741076730	18620	18610	18620	18610	2161
501	20250122	105300	6700844910	18610	18600	18610	18590	2686
502	20250122	105200	6650886170	18600	18630	18630	18600	1469
503	20250122	105100	6623548020	18610	18630	18640	18610	1575
504	20250122	105000	6594219840	18620	18630	18630	18620	1271
505	20250122	104900	6570549890	18630	18630	18630	18620	522
506	20250122	104800	6560825560	18630	18640	18640	18630	971
507	20250122	104700	6542732030	18630	18610	18640	18610	823
508	20250122	104600	6527401030	18620	18600	18620	18600	2273
509	20250122	104500	6485092110	18600	18600	18610	18600	2046
510	20250122	104400	6447032930	18600	18630	18630	18600	2292
511	20250122	104300	6404374490	18620	18640	18650	18620	3330
512	20250122	104200	6342323600	18640	18660	18670	18640	3756
513	20250122	104100	6272261910	18660	18680	18690	18660	3368
514	20250122	104000	6209373670	18680	18680	18690	18680	1630
515	20250122	103900	6178922440	18690	18700	18710	18690	2076
516	20250122	103800	6140106800	18700	18680	18700	18670	881
517	20250122	103700	6123642020	18680	18680	18690	18680	1236
518	20250122	103600	6100552970	18680	18680	18690	18670	2066
519	20250122	103500	6061960100	18680	18680	18690	18670	1293
520	20250122	103400	6037805700	18680	18690	18690	18670	1867
521	20250122	103300	6002930860	18690	18710	18710	18680	2491
522	20250122	103200	5956376470	18710	18700	18710	18690	1414
523	20250122	103100	5929937830	18690	18700	18700	18690	482
524	20250122	103000	5920924540	18700	18690	18700	18680	816
525	20250122	102900	5905673360	18690	18690	18690	18680	707
526	20250122	102800	5892459540	18690	18690	18700	18680	3406
527	20250122	102700	5828830750	18690	18700	18710	18680	3070
528	20250122	102600	5771441580	18690	18690	18690	18680	512
529	20250122	102500	5761872310	18680	18680	18690	18680	739
530	20250122	102400	5748065480	18680	18670	18690	18670	2127
531	20250122	102300	5708333020	18670	18670	18670	18660	2288
532	20250122	102200	5665616370	18670	18680	18680	18660	2588
533	20250122	102100	5617296970	18690	18670	18690	18660	2564
534	20250122	102000	5569414270	18660	18670	18680	18660	655
535	20250122	101900	5557185880	18670	18650	18680	18640	4130
536	20250122	101800	5480114160	18650	18650	18650	18640	395
537	20250122	101700	5472748350	18650	18650	18650	18640	723
538	20250122	101600	5459266420	18660	18650	18660	18640	784
539	20250122	101500	5444644790	18650	18620	18650	18620	663
540	20250122	101400	5432292820	18620	18640	18650	18620	2324
541	20250122	101300	5389010770	18650	18630	18650	18620	1208
542	20250122	101200	5366495820	18620	18620	18650	18620	1171
543	20250122	101100	5344688090	18620	18660	18670	18620	3652
544	20250122	101000	5276605910	18670	18650	18670	18650	301
545	20250122	100900	5270987920	18650	18670	18670	18640	2990
546	20250122	100800	5215226360	18660	18650	18670	18640	1649
547	20250122	100700	5184455900	18660	18650	18670	18650	1265
548	20250122	100600	5160853200	18670	18670	18680	18650	4665
549	20250122	100500	5073769700	18670	18650	18670	18650	2695
550	20250122	100400	5023484470	18650	18650	18650	18630	1454
551	20250122	100300	4996375830	18650	18640	18650	18630	1270
552	20250122	100200	4972702730	18640	18580	18640	18580	3393
553	20250122	100100	4909557460	18590	18570	18590	18560	3446
554	20250122	100000	4845594040	18560	18600	18600	18560	2569
555	20250122	095900	4797878070	18570	18580	18600	18570	1428
556	20250122	095800	4771340840	18590	18570	18590	18570	1782
557	20250122	095700	4738225010	18570	18570	18580	18560	1178
558	20250122	095600	4716348370	18570	18580	18580	18560	867
559	20250122	095500	4700244530	18560	18550	18570	18550	2182
560	20250122	095400	4659755810	18550	18550	18570	18550	3182
561	20250122	095300	4600722710	18560	18570	18570	18550	1000
562	20250122	095200	4582159800	18570	18570	18570	18550	1224
563	20250122	095100	4559441280	18560	18560	18580	18560	2337
564	20250122	095000	4516048360	18580	18580	18580	18560	1868
565	20250122	094900	4481352360	18570	18570	18580	18570	993
566	20250122	094800	4462910950	18580	18580	18590	18560	2848
567	20250122	094700	4410003710	18580	18530	18580	18510	1967
568	20250122	094600	4373522080	18530	18510	18550	18490	2857
569	20250122	094500	4320631190	18510	18520	18520	18500	1277
570	20250122	094400	4296991390	18510	18540	18550	18510	2440
571	20250122	094300	4251775990	18540	18530	18540	18520	1708
572	20250122	094200	4220119310	18530	18510	18530	18510	1008
573	20250122	094100	4201452200	18510	18490	18530	18490	2331
574	20250122	094000	4158318020	18480	18470	18480	18460	1247
575	20250122	093900	4135278610	18470	18460	18470	18450	1356
576	20250122	093800	4110242940	18460	18460	18470	18450	1666
577	20250122	093700	4079489730	18460	18450	18470	18440	1727
578	20250122	093600	4047625050	18450	18460	18470	18440	5795
579	20250122	093500	3940677130	18460	18450	18480	18450	1767
580	20250122	093400	3908064680	18460	18440	18480	18430	1572
581	20250122	093300	3879067980	18440	18450	18460	18430	5722
582	20250122	093200	3773563370	18440	18500	18500	18430	19823
583	20250122	093100	3407709950	18500	18490	18500	18480	2996
584	20250122	093000	3352321840	18480	18520	18520	18480	6369
585	20250122	092900	3234558480	18510	18520	18530	18510	2089
586	20250122	092800	3195886180	18520	18520	18540	18520	1788
587	20250122	092700	3162769670	18520	18510	18520	18490	6787
588	20250122	092600	3037175480	18510	18530	18530	18510	2966
589	20250122	092500	2982254430	18530	18530	18540	18500	11335
590	20250122	092400	2772423650	18540	18580	18600	18540	7643
591	20250122	092300	2630573820	18600	18600	18600	18570	4011
592	20250122	092200	2556015410	18600	18590	18600	18590	1075
593	20250122	092100	2536022700	18580	18600	18610	18570	9519
594	20250122	092000	2359225810	18580	18580	18610	18560	986
595	20250122	091900	2340901030	18560	18540	18580	18530	2490
596	20250122	091800	2294724310	18550	18560	18580	18540	4149
597	20250122	091700	2217714370	18570	18570	18580	18540	3810
598	20250122	091600	2147003700	18580	18630	18630	18570	9107
599	20250122	091500	1977615900	18630	18660	18670	18630	5395
600	20250122	091400	1877026990	18670	18660	18690	18650	2202
601	20250122	091300	1835915280	18660	18660	18670	18650	1969
602	20250122	091200	1799178520	18660	18660	18690	18650	1911
603	20250122	091100	1763533060	18660	18680	18690	18650	8127
604	20250122	091000	1611796900	18700	18740	18760	18670	6259
605	20250122	090900	1494717840	18730	18700	18730	18700	1266
606	20250122	090800	1471027370	18700	18700	18730	18690	1419
607	20250122	090700	1444473170	18700	18680	18700	18660	3373
608	20250122	090600	1381481820	18680	18790	18790	18650	20240
609	20250122	090500	1003133180	18740	18840	18840	18720	13262
610	20250122	090400	754214980	18840	18770	18850	18750	3372
611	20250122	090300	690838810	18750	18760	18790	18720	5657
612	20250122	090200	584805200	18730	18790	18790	18720	10338
613	20250122	090100	391071850	18750	18800	18800	18750	6076
614	20250122	090000	276947930	18800	18720	18800	18720	14017