KissMeData/051500/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	193400	471670720	19820	19820	19820	19820	174
3	20250122	193300	471670720	19820	19820	19820	19820	0
4	20250122	193200	471670720	19820	19820	19820	19820	0
5	20250122	193100	471670720	19820	19820	19820	19820	0
6	20250122	193000	471670720	19820	19820	19820	19820	0
7	20250122	192900	471670720	19820	19820	19820	19820	0
8	20250122	192800	471670720	19820	19820	19820	19820	0
9	20250122	192700	471670720	19820	19820	19820	19820	0
10	20250122	192600	471670720	19820	19820	19820	19820	0
11	20250122	192500	471670720	19820	19820	19820	19820	0
12	20250122	192400	471670720	19820	19820	19820	19820	0
13	20250122	192300	471670720	19820	19820	19820	19820	0
14	20250122	192200	471670720	19820	19820	19820	19820	0
15	20250122	192100	471670720	19820	19820	19820	19820	0
16	20250122	192000	471670720	19820	19820	19820	19820	0
17	20250122	191900	471670720	19820	19820	19820	19820	0
18	20250122	191800	471670720	19820	19820	19820	19820	0
19	20250122	191700	471670720	19820	19820	19820	19820	0
20	20250122	191600	471670720	19820	19820	19820	19820	0
21	20250122	191500	471670720	19820	19820	19820	19820	0
22	20250122	191400	471670720	19820	19820	19820	19820	0
23	20250122	191300	471670720	19820	19820	19820	19820	0
24	20250122	191200	471670720	19820	19820	19820	19820	0
25	20250122	191100	471670720	19820	19820	19820	19820	0
26	20250122	191000	471670720	19820	19820	19820	19820	0
27	20250122	190900	471670720	19820	19820	19820	19820	0
28	20250122	190800	471670720	19820	19820	19820	19820	0
29	20250122	190700	471670720	19820	19820	19820	19820	0
30	20250122	190600	471670720	19820	19820	19820	19820	0
31	20250122	190500	471670720	19820	19820	19820	19820	0
32	20250122	190400	471670720	19820	19820	19820	19820	174
33	20250122	190300	471670720	19820	19820	19820	19820	0
34	20250122	190200	471670720	19820	19820	19820	19820	0
35	20250122	190100	471670720	19820	19820	19820	19820	0
36	20250122	190000	471670720	19820	19820	19820	19820	0
37	20250122	185900	471670720	19820	19820	19820	19820	0
38	20250122	185800	471670720	19820	19820	19820	19820	0
39	20250122	185700	471670720	19820	19820	19820	19820	0
40	20250122	185600	471670720	19820	19820	19820	19820	0
41	20250122	185500	471670720	19820	19820	19820	19820	0
42	20250122	185400	471670720	19820	19820	19820	19820	0
43	20250122	185300	471670720	19820	19820	19820	19820	0
44	20250122	185200	471670720	19820	19820	19820	19820	0
45	20250122	185100	471670720	19820	19820	19820	19820	0
46	20250122	185000	471670720	19820	19820	19820	19820	0
47	20250122	184900	471670720	19820	19820	19820	19820	0
48	20250122	184800	471670720	19820	19820	19820	19820	0
49	20250122	184700	471670720	19820	19820	19820	19820	0
50	20250122	184600	471670720	19820	19820	19820	19820	0
51	20250122	184500	471670720	19820	19820	19820	19820	0
52	20250122	184400	471670720	19820	19820	19820	19820	0
53	20250122	184300	471670720	19820	19820	19820	19820	0
54	20250122	184200	471670720	19820	19820	19820	19820	0
55	20250122	184100	471670720	19820	19820	19820	19820	0
56	20250122	184000	471670720	19820	19820	19820	19820	0
57	20250122	183900	471670720	19820	19820	19820	19820	0
58	20250122	183800	471670720	19820	19820	19820	19820	0
59	20250122	183700	471670720	19820	19820	19820	19820	0
60	20250122	183600	471670720	19820	19820	19820	19820	0
61	20250122	183500	471670720	19820	19820	19820	19820	0
62	20250122	183400	471670720	19820	19820	19820	19820	174
63	20250122	183300	471670720	19820	19820	19820	19820	0
64	20250122	183200	471670720	19820	19820	19820	19820	0
65	20250122	183100	471670720	19820	19820	19820	19820	0
66	20250122	183000	471670720	19820	19820	19820	19820	0
67	20250122	182900	471670720	19820	19820	19820	19820	0
68	20250122	182800	471670720	19820	19820	19820	19820	0
69	20250122	182700	471670720	19820	19820	19820	19820	0
70	20250122	182600	471670720	19820	19820	19820	19820	0
71	20250122	182500	471670720	19820	19820	19820	19820	0
72	20250122	182400	471670720	19820	19820	19820	19820	0
73	20250122	182300	471670720	19820	19820	19820	19820	0
74	20250122	182200	471670720	19820	19820	19820	19820	0
75	20250122	182100	471670720	19820	19820	19820	19820	0
76	20250122	182000	471670720	19820	19820	19820	19820	0
77	20250122	181900	471670720	19820	19820	19820	19820	0
78	20250122	181800	471670720	19820	19820	19820	19820	0
79	20250122	181700	471670720	19820	19820	19820	19820	0
80	20250122	181600	471670720	19820	19820	19820	19820	0
81	20250122	181500	471670720	19820	19820	19820	19820	0
82	20250122	181400	471670720	19820	19820	19820	19820	0
83	20250122	181300	471670720	19820	19820	19820	19820	0
84	20250122	181200	471670720	19820	19820	19820	19820	0
85	20250122	181100	471670720	19820	19820	19820	19820	0
86	20250122	181000	471670720	19820	19820	19820	19820	0
87	20250122	180900	471670720	19820	19820	19820	19820	0
88	20250122	180800	471670720	19820	19820	19820	19820	0
89	20250122	180700	471670720	19820	19820	19820	19820	0
90	20250122	180600	471670720	19820	19820	19820	19820	0
91	20250122	180500	471670720	19820	19820	19820	19820	0
92	20250122	180400	471670720	19820	19820	19820	19820	174
93	20250122	180300	471670720	19820	19820	19820	19820	0
94	20250122	180200	471670720	19820	19820	19820	19820	0
95	20250122	180100	471670720	19820	19820	19820	19820	0
96	20250122	180000	471670720	19820	19820	19820	19820	0
97	20250122	175900	471670720	19820	19820	19820	19820	0
98	20250122	175800	471670720	19820	19820	19820	19820	0
99	20250122	175700	471670720	19820	19820	19820	19820	0
100	20250122	175600	471670720	19820	19820	19820	19820	0
101	20250122	175500	471670720	19820	19820	19820	19820	0
102	20250122	175400	471670720	19820	19820	19820	19820	0
103	20250122	175300	471670720	19820	19820	19820	19820	0
104	20250122	175200	471670720	19820	19820	19820	19820	0
105	20250122	175100	471670720	19820	19820	19820	19820	0
106	20250122	175000	471670720	19820	19820	19820	19820	0
107	20250122	174900	471670720	19820	19820	19820	19820	0
108	20250122	174800	471670720	19820	19820	19820	19820	0
109	20250122	174700	471670720	19820	19820	19820	19820	0
110	20250122	174600	471670720	19820	19820	19820	19820	0
111	20250122	174500	471670720	19820	19820	19820	19820	0
112	20250122	174400	471670720	19820	19820	19820	19820	0
113	20250122	174300	471670720	19820	19820	19820	19820	0
114	20250122	174200	471670720	19820	19820	19820	19820	0
115	20250122	174100	471670720	19820	19820	19820	19820	0
116	20250122	174000	471670720	19820	19820	19820	19820	0
117	20250122	173900	471670720	19820	19820	19820	19820	0
118	20250122	173800	471670720	19820	19820	19820	19820	0
119	20250122	173700	471670720	19820	19820	19820	19820	0
120	20250122	173600	471670720	19820	19820	19820	19820	0
121	20250122	173500	471670720	19820	19820	19820	19820	0
122	20250122	173400	471670720	19820	19820	19820	19820	174
123	20250122	173300	471670720	19820	19820	19820	19820	0
124	20250122	173200	471670720	19820	19820	19820	19820	0
125	20250122	173100	471670720	19820	19820	19820	19820	0
126	20250122	173000	471670720	19820	19820	19820	19820	0
127	20250122	172900	471670720	19820	19820	19820	19820	0
128	20250122	172800	471670720	19820	19820	19820	19820	0
129	20250122	172700	471670720	19820	19820	19820	19820	0
130	20250122	172600	471670720	19820	19820	19820	19820	0
131	20250122	172500	471670720	19820	19820	19820	19820	0
132	20250122	172400	471670720	19820	19820	19820	19820	0
133	20250122	172300	471670720	19820	19820	19820	19820	0
134	20250122	172200	471670720	19820	19820	19820	19820	0
135	20250122	172100	471670720	19820	19820	19820	19820	0
136	20250122	172000	471670720	19820	19820	19820	19820	0
137	20250122	171900	471670720	19820	19820	19820	19820	0
138	20250122	171800	471670720	19820	19820	19820	19820	0
139	20250122	171700	471670720	19820	19820	19820	19820	0
140	20250122	171600	471670720	19820	19820	19820	19820	0
141	20250122	171500	471670720	19820	19820	19820	19820	0
142	20250122	171400	471670720	19820	19820	19820	19820	0
143	20250122	171300	471670720	19820	19820	19820	19820	0
144	20250122	171200	471670720	19820	19820	19820	19820	0
145	20250122	171100	471670720	19820	19820	19820	19820	0
146	20250122	171000	471670720	19820	19820	19820	19820	0
147	20250122	170900	471670720	19820	19820	19820	19820	0
148	20250122	170800	471670720	19820	19820	19820	19820	0
149	20250122	170700	471670720	19820	19820	19820	19820	0
150	20250122	170600	471670720	19820	19820	19820	19820	0
151	20250122	170500	471670720	19820	19820	19820	19820	0
152	20250122	170400	471670720	19820	19820	19820	19820	174
153	20250122	170300	471670720	19820	19820	19820	19820	0
154	20250122	170200	471670720	19820	19820	19820	19820	0
155	20250122	170100	471670720	19820	19820	19820	19820	0
156	20250122	170000	471670720	19820	19820	19820	19820	0
157	20250122	165900	471670720	19820	19820	19820	19820	0
158	20250122	165800	471670720	19820	19820	19820	19820	0
159	20250122	165700	471670720	19820	19820	19820	19820	0
160	20250122	165600	471670720	19820	19820	19820	19820	0
161	20250122	165500	471670720	19820	19820	19820	19820	0
162	20250122	165400	471670720	19820	19820	19820	19820	0
163	20250122	165300	471670720	19820	19820	19820	19820	0
164	20250122	165200	471670720	19820	19820	19820	19820	0
165	20250122	165100	471670720	19820	19820	19820	19820	0
166	20250122	165000	471670720	19820	19820	19820	19820	0
167	20250122	164900	471670720	19820	19820	19820	19820	0
168	20250122	164800	471670720	19820	19820	19820	19820	0
169	20250122	164700	471670720	19820	19820	19820	19820	0
170	20250122	164600	471670720	19820	19820	19820	19820	0
171	20250122	164500	471670720	19820	19820	19820	19820	0
172	20250122	164400	471670720	19820	19820	19820	19820	0
173	20250122	164300	471670720	19820	19820	19820	19820	0
174	20250122	164200	471670720	19820	19820	19820	19820	0
175	20250122	164100	471670720	19820	19820	19820	19820	0
176	20250122	164000	471670720	19820	19820	19820	19820	0
177	20250122	163900	471670720	19820	19820	19820	19820	0
178	20250122	163800	471670720	19820	19820	19820	19820	0
179	20250122	163700	471670720	19820	19820	19820	19820	0
180	20250122	163600	471670720	19820	19820	19820	19820	0
181	20250122	163500	471670720	19820	19820	19820	19820	0
182	20250122	163400	471670720	19820	19820	19820	19820	174
183	20250122	163300	471670720	19820	19820	19820	19820	0
184	20250122	163200	471670720	19820	19820	19820	19820	0
185	20250122	163100	471670720	19820	19820	19820	19820	0
186	20250122	163000	471670720	19820	19820	19820	19820	0
187	20250122	162900	471670720	19820	19820	19820	19820	0
188	20250122	162800	471670720	19820	19820	19820	19820	0
189	20250122	162700	471670720	19820	19820	19820	19820	0
190	20250122	162600	471670720	19820	19820	19820	19820	0
191	20250122	162500	471670720	19820	19820	19820	19820	0
192	20250122	162400	471670720	19820	19820	19820	19820	0
193	20250122	162300	471670720	19820	19820	19820	19820	0
194	20250122	162200	471670720	19820	19820	19820	19820	0
195	20250122	162100	471670720	19820	19820	19820	19820	0
196	20250122	162000	471670720	19820	19820	19820	19820	0
197	20250122	161900	471670720	19820	19820	19820	19820	0
198	20250122	161800	471670720	19820	19820	19820	19820	0
199	20250122	161700	471670720	19820	19820	19820	19820	0
200	20250122	161600	471670720	19820	19820	19820	19820	0
201	20250122	161500	471670720	19820	19820	19820	19820	0
202	20250122	161400	471670720	19820	19820	19820	19820	0
203	20250122	161300	471670720	19820	19820	19820	19820	0
204	20250122	161200	471670720	19820	19820	19820	19820	0
205	20250122	161100	471670720	19820	19820	19820	19820	0
206	20250122	161000	471670720	19820	19820	19820	19820	0
207	20250122	160900	471670720	19820	19820	19820	19820	0
208	20250122	160800	471670720	19820	19820	19820	19820	0
209	20250122	160700	471670720	19820	19820	19820	19820	0
210	20250122	160600	471670720	19820	19820	19820	19820	0
211	20250122	160500	471670720	19820	19820	19820	19820	0
212	20250122	160400	471670720	19820	19820	19820	19820	174
213	20250122	160300	471670720	19820	19820	19820	19820	0
214	20250122	160200	471670720	19820	19820	19820	19820	0
215	20250122	160100	471670720	19820	19820	19820	19820	0
216	20250122	160000	471670720	19820	19820	19820	19820	0
217	20250122	155900	471670720	19820	19820	19820	19820	0
218	20250122	155800	471670720	19820	19820	19820	19820	0
219	20250122	155700	471670720	19820	19820	19820	19820	0
220	20250122	155600	471670720	19820	19820	19820	19820	0
221	20250122	155500	471670720	19820	19820	19820	19820	0
222	20250122	155400	471670720	19820	19820	19820	19820	0
223	20250122	155300	471670720	19820	19820	19820	19820	0
224	20250122	155200	471670720	19820	19820	19820	19820	0
225	20250122	155100	471670720	19820	19820	19820	19820	0
226	20250122	155000	471670720	19820	19820	19820	19820	0
227	20250122	154900	471670720	19820	19820	19820	19820	0
228	20250122	154800	471670720	19820	19820	19820	19820	0
229	20250122	154700	471670720	19820	19820	19820	19820	0
230	20250122	154600	471670720	19820	19820	19820	19820	0
231	20250122	154500	471670720	19820	19820	19820	19820	0
232	20250122	154400	471670720	19820	19820	19820	19820	0
233	20250122	154300	471670720	19820	19820	19820	19820	0
234	20250122	154200	471670720	19820	19820	19820	19820	0
235	20250122	154100	471670720	19820	19820	19820	19820	0
236	20250122	154000	471670720	19820	19820	19820	19820	0
237	20250122	153900	471670720	19820	19820	19820	19820	0
238	20250122	153800	471670720	19820	19820	19820	19820	0
239	20250122	153700	471670720	19820	19820	19820	19820	0
240	20250122	153600	471670720	19820	19820	19820	19820	0
241	20250122	153500	471670720	19820	19820	19820	19820	0
242	20250122	153400	471670720	19820	19820	19820	19820	174
243	20250122	153300	471670720	19820	19820	19820	19820	0
244	20250122	153200	471670720	19820	19820	19820	19820	0
245	20250122	153100	471670720	19820	19820	19820	19820	0
246	20250122	153000	471670720	19820	19820	19820	19820	174
247	20250122	152900	468222040	19820	19820	19820	19820	0
248	20250122	152800	468222040	19820	19820	19820	19820	0
249	20250122	152700	468222040	19820	19820	19820	19820	0
250	20250122	152600	468222040	19820	19820	19820	19820	0
251	20250122	152500	468222040	19820	19820	19820	19820	0
252	20250122	152400	468222040	19820	19820	19820	19820	0
253	20250122	152300	468222040	19820	19820	19820	19820	0
254	20250122	152200	468222040	19820	19820	19820	19820	0
255	20250122	152100	468222040	19820	19820	19820	19820	0
256	20250122	152000	468222040	19820	19820	19820	19820	0
257	20250122	151900	468222040	19820	19830	19830	19820	29
258	20250122	151800	467647240	19860	19870	19870	19830	13
259	20250122	151700	467389260	19870	19890	19890	19820	385
260	20250122	151600	459751440	19880	19910	19910	19880	90
261	20250122	151500	457960060	19890	19910	19910	19890	50
262	20250122	151400	456965030	19910	19910	19910	19910	21
263	20250122	151300	456546920	19880	19880	19920	19870	149
264	20250122	151200	453584670	19880	19870	19940	19870	78
265	20250122	151100	452034610	19870	19870	19870	19870	36
266	20250122	151000	451319290	19870	19870	19870	19870	39
267	20250122	150900	450544360	19870	19870	19870	19860	59
268	20250122	150800	449372420	19870	19890	19900	19860	264
269	20250122	150700	444127390	19900	19890	19930	19880	192
270	20250122	150600	440308780	19890	19880	19890	19880	25
271	20250122	150500	439811710	19880	19870	19880	19870	66
272	20250122	150400	438499730	19880	19880	19880	19880	31
273	20250122	150300	437883450	19870	19880	19880	19870	83
274	20250122	150200	436233850	19880	19860	19880	19860	55
275	20250122	150100	435141240	19860	19870	19870	19860	37
276	20250122	150000	434406400	19860	19860	19910	19860	76
277	20250122	145900	432896520	19860	19890	19900	19860	34
278	20250122	145800	432220320	19880	19940	19940	19870	59
279	20250122	145700	431046890	19860	19850	19860	19840	55
280	20250122	145600	429954970	19850	19830	19850	19830	146
281	20250122	145500	427059460	19830	19830	19830	19820	68
282	20250122	145400	425711030	19830	19840	19840	19830	99
283	20250122	145300	423747460	19840	19860	19860	19840	91
284	20250122	145200	421941200	19840	19840	19850	19840	9
285	20250122	145100	421762590	19860	19870	19870	19860	78
286	20250122	145000	420212830	19860	19850	19860	19850	35
287	20250122	144900	419517750	19860	19860	19860	19860	40
288	20250122	144800	418723350	19860	19870	19870	19860	111
289	20250122	144700	416518620	19870	19870	19870	19870	35
290	20250122	144600	415823170	19870	19870	19880	19870	80
291	20250122	144500	414232990	19870	19870	19880	19870	41
292	20250122	144400	413418250	19870	19870	19880	19870	44
293	20250122	144300	412543680	19870	19870	19870	19860	56
294	20250122	144200	411430980	19870	19890	19890	19870	121
295	20250122	144100	409026570	19890	19890	19890	19880	86
296	20250122	144000	407316860	19890	19890	19890	19890	36
297	20250122	143900	406600820	19890	19890	19890	19890	40
298	20250122	143800	405805220	19880	19900	19900	19880	36
299	20250122	143700	405089230	19890	19900	19900	19870	136
300	20250122	143600	402385340	19890	19890	19900	19880	56
301	20250122	143500	401271490	19870	19870	19870	19870	470
302	20250122	143400	391932590	19870	19840	19870	19840	58
303	20250122	143300	390780780	19830	19870	19870	19830	204
304	20250122	143200	386733540	19860	19860	19870	19860	62
305	20250122	143100	385502170	19870	19900	19900	19860	102
306	20250122	143000	383475050	19890	19900	19900	19880	170
307	20250122	142900	380095330	19910	19910	19920	19910	75
308	20250122	142800	378601720	19910	19880	19910	19880	131
309	20250122	142700	375997410	19880	19900	19910	19870	206
310	20250122	142600	371901650	19910	19910	19910	19910	235
311	20250122	142500	367222800	19880	19910	19920	19880	247
312	20250122	142400	362308000	19890	19890	19900	19890	59
313	20250122	142300	361134290	19890	19890	19890	19890	28
314	20250122	142200	360577370	19890	19890	19890	19880	88
315	20250122	142100	358827680	19890	19890	19890	19890	39
316	20250122	142000	358051970	19890	19890	19890	19880	83
317	20250122	141900	356401140	19890	19900	19900	19890	41
318	20250122	141800	355585620	19890	19900	19900	19890	41
319	20250122	141700	354769810	19890	19900	19910	19890	65
320	20250122	141600	353476300	19900	19900	19910	19900	66
321	20250122	141500	352162850	19890	19900	19900	19890	58
322	20250122	141400	351008660	19900	19890	19900	19890	37
323	20250122	141300	350272680	19880	19900	19900	19880	56
324	20250122	141200	349159050	19890	19890	19890	19890	44
325	20250122	141100	348283890	19890	19890	19890	19890	38
326	20250122	141000	347528070	19880	19880	19880	19880	36
327	20250122	140900	346812390	19880	19870	19880	19870	83
328	20250122	140800	345162830	19870	19860	19870	19860	56
329	20250122	140700	344050180	19860	19860	19860	19860	56
330	20250122	140600	342938020	19860	19860	19860	19830	121
331	20250122	140500	340537410	19870	19870	19870	19860	72
332	20250122	140400	339106860	19870	19870	19870	19870	37
333	20250122	140300	338371670	19860	19870	19870	19860	63
334	20250122	140200	337119870	19850	19850	19850	19850	17
335	20250122	140100	336782420	19850	19880	19880	19840	118
336	20250122	140000	334439670	19880	19890	19890	19880	64
337	20250122	135900	333167060	19890	19890	19890	19880	20
338	20250122	135800	332769360	19890	19890	19890	19880	57
339	20250122	135700	331635640	19880	19890	19890	19880	62
340	20250122	135600	330403050	19880	19890	19910	19880	102
341	20250122	135500	328374810	19880	19890	19890	19880	59
342	20250122	135400	327201870	19890	19880	19890	19870	103
343	20250122	135300	325154220	19860	19860	19860	19860	6
344	20250122	135200	325035060	19850	19840	19850	19830	180
345	20250122	135100	321464160	19840	19830	19840	19830	16
346	20250122	135000	321146830	19820	19800	19820	19800	57
347	20250122	134900	320017730	19800	19810	19810	19780	75
348	20250122	134800	318532780	19820	19810	19830	19810	70
349	20250122	134700	317144910	19820	19790	19820	19780	235
350	20250122	134600	312493710	19790	19790	19790	19790	58
351	20250122	134500	311345890	19760	19800	19800	19760	8
352	20250122	134400	311187620	19780	19780	19780	19770	82
353	20250122	134300	309565970	19780	19780	19780	19780	10
354	20250122	134200	309368170	19690	19680	19740	19680	453
355	20250122	134100	300441230	19680	19680	19680	19680	6
356	20250122	134000	300323150	19670	19680	19680	19670	34
357	20250122	133900	299654240	19680	19680	19680	19680	7
358	20250122	133800	299516480	19680	19670	19680	19670	8
359	20250122	133700	299359050	19680	19680	19680	19680	0
360	20250122	133600	299359050	19680	19670	19680	19670	11
361	20250122	133500	299142660	19660	19670	19670	19660	8
362	20250122	133400	298985320	19670	19670	19670	19670	22
363	20250122	133300	298552580	19660	19660	19670	19660	9
364	20250122	133200	298375590	19660	19660	19660	19660	0
365	20250122	133100	298375590	19660	19650	19660	19650	103
366	20250122	133000	296350620	19660	19660	19660	19660	5
367	20250122	132900	296252320	19650	19660	19660	19650	8
368	20250122	132800	296095100	19650	19660	19660	19650	15
369	20250122	132700	295800210	19660	19660	19660	19660	101
370	20250122	132600	293814550	19660	19660	19660	19650	7
371	20250122	132500	293676950	19660	19660	19660	19660	1
372	20250122	132400	293657290	19640	19670	19670	19640	345
373	20250122	132300	286879600	19670	19670	19670	19670	5
374	20250122	132200	286781250	19670	19670	19670	19670	5
375	20250122	132100	286682900	19660	19670	19670	19660	7
376	20250122	132000	286545230	19670	19670	19670	19670	1
377	20250122	131900	286525560	19660	19670	19670	19660	4
378	20250122	131800	286446890	19660	19660	19660	19660	11
379	20250122	131700	286230630	19660	19680	19680	19660	80
380	20250122	131600	284657240	19680	19680	19680	19680	0
381	20250122	131500	284657240	19680	19680	19680	19680	35
382	20250122	131400	283968440	19680	19680	19680	19680	8
383	20250122	131300	283811000	19670	19680	19680	19670	35
384	20250122	131200	283122500	19680	19700	19700	19680	78
385	20250122	131100	281587150	19700	19700	19700	19700	4
386	20250122	131000	281508350	19700	19690	19700	19690	4
387	20250122	130900	281429570	19690	19690	19690	19690	1
388	20250122	130800	281409880	19690	19690	19690	19690	0
389	20250122	130700	281409880	19690	19710	19710	19690	54
390	20250122	130600	280346190	19700	19710	19710	19700	10
391	20250122	130500	280149180	19690	19690	19690	19690	2
392	20250122	130400	280109800	19710	19720	19720	19680	504
393	20250122	130300	270189300	19720	19720	19720	19710	9
394	20250122	130200	270011840	19720	19720	19720	19720	5
395	20250122	130100	269913240	19720	19720	19720	19720	9
396	20250122	130000	269735760	19710	19720	19720	19710	7
397	20250122	125900	269597730	19720	19720	19720	19720	11
398	20250122	125800	269380810	19720	19720	19720	19710	11
399	20250122	125700	269163910	19720	19720	19720	19720	15
400	20250122	125600	268868110	19720	19720	19720	19710	11
401	20250122	125500	268651210	19720	19720	19720	19720	8
402	20250122	125400	268493450	19720	19720	19720	19720	0
403	20250122	125300	268493450	19720	19710	19720	19710	3
404	20250122	125200	268434300	19720	19720	19720	19720	0
405	20250122	125100	268434300	19720	19720	19720	19710	7
406	20250122	125000	268296270	19710	19710	19710	19710	1
407	20250122	124900	268276560	19700	19740	19740	19700	715
408	20250122	124800	254176390	19750	19750	19750	19750	14
409	20250122	124700	253899890	19750	19750	19750	19750	12
410	20250122	124600	253662890	19740	19750	19750	19740	9
411	20250122	124500	253485150	19750	19750	19750	19750	1
412	20250122	124400	253465400	19740	19740	19740	19740	2
413	20250122	124300	253425920	19750	19750	19750	19750	5
414	20250122	124200	253327170	19750	19760	19760	19750	24
415	20250122	124100	252853150	19760	19760	19760	19760	9
416	20250122	124000	252675310	19760	19760	19760	19760	10
417	20250122	123900	252477710	19750	19760	19760	19750	4
418	20250122	123800	252398680	19760	19760	19760	19760	12
419	20250122	123700	252161560	19750	19750	19750	19750	2
420	20250122	123600	252122060	19760	19760	19760	19760	4
421	20250122	123500	252043020	19760	19750	19760	19750	2
422	20250122	123400	252003510	19760	19760	19760	19760	0
423	20250122	123300	252003510	19760	19760	19760	19760	2
424	20250122	123200	251963990	19750	19750	19750	19750	111
425	20250122	123100	249771740	19750	19760	19760	19750	30
426	20250122	123000	249179040	19750	19750	19750	19750	2
427	20250122	122900	249139540	19740	19720	19740	19720	283
428	20250122	122800	243558040	19720	19710	19720	19710	5
429	20250122	122700	243459460	19710	19720	19720	19710	6
430	20250122	122600	243341170	19720	19770	19780	19720	407
431	20250122	122500	235311370	19770	19770	19770	19770	1
432	20250122	122400	235291600	19780	19780	19780	19780	6
433	20250122	122300	235172920	19790	19790	19790	19780	18
434	20250122	122200	234816710	19780	19790	19790	19780	17
435	20250122	122100	234480430	19790	19750	19790	19750	123
436	20250122	122000	232047510	19740	19740	19740	19740	0
437	20250122	121900	232047510	19740	19760	19760	19740	28
438	20250122	121800	231494670	19750	19790	19790	19750	34
439	20250122	121700	230822640	19790	19730	19800	19730	162
440	20250122	121600	227624860	19720	19720	19730	19720	26
441	20250122	121500	227112120	19720	19720	19720	19720	7
442	20250122	121400	226974080	19710	19710	19720	19710	5
443	20250122	121300	226875520	19720	19710	19720	19710	5
444	20250122	121200	226776950	19720	19700	19720	19700	4
445	20250122	121100	226698120	19700	19700	19710	19700	8
446	20250122	121000	226540490	19700	19700	19700	19700	2
447	20250122	120900	226501090	19700	19690	19700	19690	5
448	20250122	120800	226402630	19700	19690	19700	19690	8
449	20250122	120700	226245050	19700	19690	19700	19690	5
450	20250122	120600	226146590	19690	19680	19690	19680	5
451	20250122	120500	226048170	19680	19660	19680	19660	283
452	20250122	120400	220480040	19660	19660	19670	19660	8
453	20250122	120300	220322730	19660	19660	19670	19660	10
454	20250122	120200	220126120	19670	19650	19670	19650	2
455	20250122	120100	220086800	19650	19680	19680	19640	348
456	20250122	120000	213244300	19680	19670	19680	19670	4
457	20250122	115900	213165600	19670	19700	19700	19670	521
458	20250122	115800	202912070	19700	19730	19730	19700	149
459	20250122	115700	199976420	19720	19720	19720	19720	13
460	20250122	115600	199720060	19720	19730	19730	19720	8
461	20250122	115500	199562250	19720	19720	19730	19720	6
462	20250122	115400	199443920	19720	19710	19730	19710	104
463	20250122	115300	197392050	19720	19700	19720	19700	6
464	20250122	115200	197273770	19700	19700	19700	19700	5
465	20250122	115100	197175270	19690	19690	19690	19690	4
466	20250122	115000	197096510	19690	19710	19710	19690	43
467	20250122	114900	196249670	19700	19700	19700	19700	3
468	20250122	114800	196190570	19690	19730	19730	19690	106
469	20250122	114700	194102350	19710	19740	19740	19710	344
470	20250122	114600	187321170	19730	19750	19750	19730	18
471	20250122	114500	186965840	19740	19750	19750	19740	109
472	20250122	114400	184813490	19760	19750	19760	19750	5
473	20250122	114300	184714710	19760	19760	19760	19750	5
474	20250122	114200	184615920	19760	19770	19770	19760	41
475	20250122	114100	183805750	19760	19770	19770	19760	17
476	20250122	114000	183469680	19770	19770	19770	19770	7
477	20250122	113900	183331290	19770	19760	19770	19760	6
478	20250122	113800	183212680	19770	19770	19770	19770	8
479	20250122	113700	183054520	19770	19770	19770	19770	50
480	20250122	113600	182066020	19770	19770	19770	19760	19
481	20250122	113500	181690410	19770	19740	19770	19740	188
482	20250122	113400	177979050	19740	19730	19740	19730	6
483	20250122	113300	177860620	19740	19740	19740	19740	6
484	20250122	113200	177742180	19730	19730	19740	19730	10
485	20250122	113100	177544850	19740	19740	19740	19740	2
486	20250122	113000	177505370	19740	19740	19740	19740	0
487	20250122	112900	177505370	19740	19720	19740	19720	24
488	20250122	112800	177031660	19740	19730	19740	19730	3
489	20250122	112700	176972460	19700	19730	19730	19700	141
490	20250122	112600	174193520	19740	19740	19740	19740	2
491	20250122	112500	174154040	19730	19730	19730	19730	1
492	20250122	112400	174134310	19740	19770	19770	19740	119
493	20250122	112300	171785020	19770	19780	19780	19770	13
494	20250122	112200	171527960	19780	19790	19790	19780	30
495	20250122	112100	170934510	19790	19790	19790	19790	10
496	20250122	112000	170736610	19780	19790	19790	19780	6
497	20250122	111900	170617880	19790	19790	19790	19790	2
498	20250122	111800	170578300	19790	19780	19790	19780	4
499	20250122	111700	170499160	19780	19790	19790	19780	15
500	20250122	111600	170202410	19790	19790	19790	19790	11
501	20250122	111500	169984720	19780	19790	19790	19780	6
502	20250122	111400	169865990	19790	19790	19790	19790	8
503	20250122	111300	169707670	19790	19790	19790	19780	9
504	20250122	111200	169529580	19790	19790	19790	19790	6
505	20250122	111100	169410840	19790	19780	19790	19780	8
506	20250122	111000	169252530	19790	19790	19790	19790	1
507	20250122	110900	169232740	19790	19780	19790	19780	8
508	20250122	110800	169074430	19780	19790	19790	19780	4
509	20250122	110700	168995290	19780	19780	19780	19780	1
510	20250122	110600	168975510	19770	19780	19780	19770	3
511	20250122	110500	168916180	19780	19770	19780	19770	15
512	20250122	110400	168619490	19780	19780	19780	19780	18
513	20250122	110300	168263450	19790	19790	19790	19790	2
514	20250122	110200	168223870	19780	19780	19780	19780	1
515	20250122	110100	168204090	19770	19780	19780	19770	3
516	20250122	110000	168144760	19780	19760	19780	19760	2
517	20250122	105900	168105220	19770	19770	19790	19770	15
518	20250122	105800	167808650	19770	19780	19780	19770	20
519	20250122	105700	167413180	19780	19810	19810	19780	432
520	20250122	105600	158865630	19820	19820	19820	19820	2
521	20250122	105500	158825990	19820	19820	19820	19820	1
522	20250122	105400	158806170	19820	19810	19820	19810	4
523	20250122	105300	158726910	19820	19820	19820	19820	23
524	20250122	105200	158271050	19820	19810	19820	19810	11
525	20250122	105100	158053040	19820	19820	19820	19820	3
526	20250122	105000	157993580	19810	19810	19810	19810	2
527	20250122	104900	157953960	19820	19820	19820	19820	2
528	20250122	104800	157914320	19820	19820	19820	19820	20
529	20250122	104700	157517920	19820	19820	19820	19820	1
530	20250122	104600	157498100	19810	19780	19810	19780	296
531	20250122	104500	151641710	19780	19780	19780	19770	16
532	20250122	104400	151325340	19780	19780	19780	19780	5
533	20250122	104300	151226440	19780	19770	19780	19770	8
534	20250122	104200	151068210	19780	19780	19780	19780	6
535	20250122	104100	150949530	19780	19780	19780	19780	5
536	20250122	104000	150850630	19770	19780	19780	19770	3
537	20250122	103900	150791310	19780	19780	19780	19780	0
538	20250122	103800	150791310	19780	19770	19780	19770	24
539	20250122	103700	150316800	19780	19780	19780	19780	6
540	20250122	103600	150198120	19780	19770	19780	19770	4
541	20250122	103500	150119020	19780	19780	19780	19780	2
542	20250122	103400	150079460	19780	19780	19780	19780	0
543	20250122	103300	150079460	19780	19770	19780	19770	7
544	20250122	103200	149941040	19740	19740	19740	19740	0
545	20250122	103100	149941040	19740	19790	19790	19740	56
546	20250122	103000	148834420	19790	19790	19790	19790	1
547	20250122	102900	148814630	19770	19770	19770	19770	11
548	20250122	102800	148597160	19770	19770	19770	19770	0
549	20250122	102700	148597160	19770	19770	19770	19770	0
550	20250122	102600	148597160	19770	19810	19810	19770	128
551	20250122	102500	146066230	19800	19820	19820	19800	24
552	20250122	102400	145590820	19810	19820	19820	19810	9
553	20250122	102300	145412480	19830	19830	19830	19830	3
554	20250122	102200	145352990	19830	19830	19850	19830	26
555	20250122	102100	144837220	19850	19850	19850	19850	0
556	20250122	102000	144837220	19850	19830	19850	19830	65
557	20250122	101900	143548250	19820	19810	19820	19810	110
558	20250122	101800	141368100	19810	19810	19810	19810	22
559	20250122	101700	140932280	19810	19800	19810	19800	4
560	20250122	101600	140853060	19810	19810	19810	19810	2
561	20250122	101500	140813440	19800	19800	19810	19800	7
562	20250122	101400	140674820	19810	19810	19810	19810	6
563	20250122	101300	140555960	19810	19810	19810	19810	0
564	20250122	101200	140555960	19810	19780	19810	19760	218
565	20250122	101100	136242230	19770	19780	19780	19770	53
566	20250122	101000	135194390	19760	19720	19760	19720	109
567	20250122	100900	133042710	19740	19740	19740	19740	3
568	20250122	100800	132983490	19740	19700	19740	19700	5
569	20250122	100700	132884950	19660	19670	19680	19660	11
570	20250122	100600	132668630	19670	19690	19690	19670	16
571	20250122	100500	132353670	19680	19710	19710	19680	104
572	20250122	100400	130304880	19720	19720	19720	19720	2
573	20250122	100300	130265440	19720	19720	19720	19720	2
574	20250122	100200	130226000	19720	19720	19720	19720	16
575	20250122	100100	129910480	19740	19740	19740	19740	1
576	20250122	100000	129890740	19720	19720	19720	19720	1
577	20250122	095900	129871020	19720	19720	19720	19720	0
578	20250122	095800	129871020	19720	19720	19720	19720	2
579	20250122	095700	129831580	19720	19720	19720	19720	0
580	20250122	095600	129831580	19720	19720	19720	19720	1
581	20250122	095500	129811860	19720	19720	19720	19720	0
582	20250122	095400	129811860	19720	19720	19720	19720	0
583	20250122	095300	129811860	19720	19720	19720	19720	2
584	20250122	095200	129772420	19750	19750	19750	19750	0
585	20250122	095100	129772420	19750	19750	19750	19750	1
586	20250122	095000	129752670	19720	19720	19720	19720	0
587	20250122	094900	129752670	19720	19720	19720	19720	2
588	20250122	094800	129713230	19760	19760	19760	19760	4
589	20250122	094700	129634190	19760	19760	19760	19760	1
590	20250122	094600	129614430	19720	19740	19740	19720	2
591	20250122	094500	129574970	19740	19740	19740	19740	3
592	20250122	094400	129515750	19700	19740	19740	19700	3
593	20250122	094300	129456610	19700	19700	19700	19700	0
594	20250122	094200	129456610	19700	19630	19700	19630	138
595	20250122	094100	126741170	19660	19660	19660	19660	119
596	20250122	094000	124401630	19630	19580	19630	19580	348
597	20250122	093900	117576000	19580	19570	19580	19570	632
598	20250122	093800	105207740	19600	19590	19600	19590	4
599	20250122	093700	105129370	19570	19610	19610	19570	387
600	20250122	093600	97549070	19620	19620	19620	19620	109
601	20250122	093500	95410490	19630	19630	19630	19620	399
602	20250122	093400	87581340	19620	19620	19620	19620	253
603	20250122	093300	82617480	19630	19640	19640	19630	59
604	20250122	093200	81459290	19630	19630	19630	19630	551
605	20250122	093100	70643160	19630	19640	19640	19630	602
606	20250122	093000	58824900	19640	19640	19640	19640	60
607	20250122	092900	57646500	19670	19670	19670	19670	73
608	20250122	092800	56210590	19670	19670	19680	19670	13
609	20250122	092700	55954860	19670	19670	19670	19670	2
610	20250122	092600	55915520	19680	19670	19680	19670	20
611	20250122	092500	55522110	19670	19680	19680	19670	7
612	20250122	092400	55384370	19680	19680	19680	19680	3
613	20250122	092300	55325330	19670	19640	19670	19640	4
614	20250122	092200	55246680	19670	19750	19750	19670	850
615	20250122	092100	38501890	19740	19740	19740	19740	2
616	20250122	092000	38462410	19780	19780	19780	19780	3
617	20250122	091900	38403070	19710	19710	19710	19710	0
618	20250122	091800	38403070	19710	19710	19710	19710	1
619	20250122	091700	38383360	19710	19750	19750	19710	322
620	20250122	091600	32034500	19760	19750	19760	19750	7
621	20250122	091500	31896200	19750	19750	19750	19750	85
622	20250122	091400	30217450	19750	19780	19790	19750	26
623	20250122	091300	29703370	19790	19790	19790	19790	0
624	20250122	091200	29703370	19790	19790	19790	19790	2
625	20250122	091100	29663790	19790	19850	19900	19790	469
626	20250122	091000	20367210	19850	19850	19850	19850	0
627	20250122	090900	20367210	19850	19850	19850	19850	3
628	20250122	090800	20307660	19850	19860	19860	19850	110
629	20250122	090700	18123150	19900	19900	19900	19900	0
630	20250122	090600	18123150	19900	19900	19900	19900	0
631	20250122	090500	18123150	19900	19920	19920	19900	368
632	20250122	090400	10797830	19960	19990	19990	19960	226
633	20250122	090300	6284400	19990	20050	20050	19990	81
634	20250122	090200	4665080	20050	20050	20050	20050	85
635	20250122	090100	2960830	20100	20100	20100	20100	2
636	20250122	090000	2920630	20100	19990	20100	19990	146