KissMeData/064550/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	194300	1525951180	18940	18940	18940	18940	2239
3	20250117	194200	1525951180	18940	18940	18940	18940	0
4	20250117	194100	1525951180	18940	18940	18940	18940	0
5	20250117	194000	1525951180	18940	18940	18940	18940	0
6	20250117	193900	1525951180	18940	18940	18940	18940	0
7	20250117	193800	1525951180	18940	18940	18940	18940	0
8	20250117	193700	1525951180	18940	18940	18940	18940	0
9	20250117	193600	1525951180	18940	18940	18940	18940	0
10	20250117	193500	1525951180	18940	18940	18940	18940	0
11	20250117	193400	1525951180	18940	18940	18940	18940	0
12	20250117	193300	1525951180	18940	18940	18940	18940	0
13	20250117	193200	1525951180	18940	18940	18940	18940	0
14	20250117	193100	1525951180	18940	18940	18940	18940	0
15	20250117	193000	1525951180	18940	18940	18940	18940	0
16	20250117	192900	1525951180	18940	18940	18940	18940	0
17	20250117	192800	1525951180	18940	18940	18940	18940	0
18	20250117	192700	1525951180	18940	18940	18940	18940	0
19	20250117	192600	1525951180	18940	18940	18940	18940	0
20	20250117	192500	1525951180	18940	18940	18940	18940	0
21	20250117	192400	1525951180	18940	18940	18940	18940	0
22	20250117	192300	1525951180	18940	18940	18940	18940	0
23	20250117	192200	1525951180	18940	18940	18940	18940	0
24	20250117	192100	1525951180	18940	18940	18940	18940	0
25	20250117	192000	1525951180	18940	18940	18940	18940	0
26	20250117	191900	1525951180	18940	18940	18940	18940	0
27	20250117	191800	1525951180	18940	18940	18940	18940	0
28	20250117	191700	1525951180	18940	18940	18940	18940	0
29	20250117	191600	1525951180	18940	18940	18940	18940	0
30	20250117	191500	1525951180	18940	18940	18940	18940	0
31	20250117	191400	1525951180	18940	18940	18940	18940	0
32	20250117	191300	1525951180	18940	18940	18940	18940	2239
33	20250117	191200	1525951180	18940	18940	18940	18940	0
34	20250117	191100	1525951180	18940	18940	18940	18940	0
35	20250117	191000	1525951180	18940	18940	18940	18940	0
36	20250117	190900	1525951180	18940	18940	18940	18940	0
37	20250117	190800	1525951180	18940	18940	18940	18940	0
38	20250117	190700	1525951180	18940	18940	18940	18940	0
39	20250117	190600	1525951180	18940	18940	18940	18940	0
40	20250117	190500	1525951180	18940	18940	18940	18940	0
41	20250117	190400	1525951180	18940	18940	18940	18940	0
42	20250117	190300	1525951180	18940	18940	18940	18940	0
43	20250117	190200	1525951180	18940	18940	18940	18940	0
44	20250117	190100	1525951180	18940	18940	18940	18940	0
45	20250117	190000	1525951180	18940	18940	18940	18940	0
46	20250117	185900	1525951180	18940	18940	18940	18940	0
47	20250117	185800	1525951180	18940	18940	18940	18940	0
48	20250117	185700	1525951180	18940	18940	18940	18940	0
49	20250117	185600	1525951180	18940	18940	18940	18940	0
50	20250117	185500	1525951180	18940	18940	18940	18940	0
51	20250117	185400	1525951180	18940	18940	18940	18940	0
52	20250117	185300	1525951180	18940	18940	18940	18940	0
53	20250117	185200	1525951180	18940	18940	18940	18940	0
54	20250117	185100	1525951180	18940	18940	18940	18940	0
55	20250117	185000	1525951180	18940	18940	18940	18940	0
56	20250117	184900	1525951180	18940	18940	18940	18940	0
57	20250117	184800	1525951180	18940	18940	18940	18940	0
58	20250117	184700	1525951180	18940	18940	18940	18940	0
59	20250117	184600	1525951180	18940	18940	18940	18940	0
60	20250117	184500	1525951180	18940	18940	18940	18940	0
61	20250117	184400	1525951180	18940	18940	18940	18940	0
62	20250117	184300	1525951180	18940	18940	18940	18940	2239
63	20250117	184200	1525951180	18940	18940	18940	18940	0
64	20250117	184100	1525951180	18940	18940	18940	18940	0
65	20250117	184000	1525951180	18940	18940	18940	18940	0
66	20250117	183900	1525951180	18940	18940	18940	18940	0
67	20250117	183800	1525951180	18940	18940	18940	18940	0
68	20250117	183700	1525951180	18940	18940	18940	18940	0
69	20250117	183600	1525951180	18940	18940	18940	18940	0
70	20250117	183500	1525951180	18940	18940	18940	18940	0
71	20250117	183400	1525951180	18940	18940	18940	18940	0
72	20250117	183300	1525951180	18940	18940	18940	18940	0
73	20250117	183200	1525951180	18940	18940	18940	18940	0
74	20250117	183100	1525951180	18940	18940	18940	18940	0
75	20250117	183000	1525951180	18940	18940	18940	18940	0
76	20250117	182900	1525951180	18940	18940	18940	18940	0
77	20250117	182800	1525951180	18940	18940	18940	18940	0
78	20250117	182700	1525951180	18940	18940	18940	18940	0
79	20250117	182600	1525951180	18940	18940	18940	18940	0
80	20250117	182500	1525951180	18940	18940	18940	18940	0
81	20250117	182400	1525951180	18940	18940	18940	18940	0
82	20250117	182300	1525951180	18940	18940	18940	18940	0
83	20250117	182200	1525951180	18940	18940	18940	18940	0
84	20250117	182100	1525951180	18940	18940	18940	18940	0
85	20250117	182000	1525951180	18940	18940	18940	18940	0
86	20250117	181900	1525951180	18940	18940	18940	18940	0
87	20250117	181800	1525951180	18940	18940	18940	18940	0
88	20250117	181700	1525951180	18940	18940	18940	18940	0
89	20250117	181600	1525951180	18940	18940	18940	18940	0
90	20250117	181500	1525951180	18940	18940	18940	18940	0
91	20250117	181400	1525951180	18940	18940	18940	18940	0
92	20250117	181300	1525951180	18940	18940	18940	18940	2239
93	20250117	181200	1525951180	18940	18940	18940	18940	0
94	20250117	181100	1525951180	18940	18940	18940	18940	0
95	20250117	181000	1525951180	18940	18940	18940	18940	0
96	20250117	180900	1525951180	18940	18940	18940	18940	0
97	20250117	180800	1525951180	18940	18940	18940	18940	0
98	20250117	180700	1525951180	18940	18940	18940	18940	0
99	20250117	180600	1525951180	18940	18940	18940	18940	0
100	20250117	180500	1525951180	18940	18940	18940	18940	0
101	20250117	180400	1525951180	18940	18940	18940	18940	0
102	20250117	180300	1525951180	18940	18940	18940	18940	0
103	20250117	180200	1525951180	18940	18940	18940	18940	0
104	20250117	180100	1525951180	18940	18940	18940	18940	0
105	20250117	180000	1525951180	18940	18940	18940	18940	0
106	20250117	175900	1525951180	18940	18940	18940	18940	0
107	20250117	175800	1525951180	18940	18940	18940	18940	0
108	20250117	175700	1525951180	18940	18940	18940	18940	0
109	20250117	175600	1525951180	18940	18940	18940	18940	0
110	20250117	175500	1525951180	18940	18940	18940	18940	0
111	20250117	175400	1525951180	18940	18940	18940	18940	0
112	20250117	175300	1525951180	18940	18940	18940	18940	0
113	20250117	175200	1525951180	18940	18940	18940	18940	0
114	20250117	175100	1525951180	18940	18940	18940	18940	0
115	20250117	175000	1525951180	18940	18940	18940	18940	0
116	20250117	174900	1525951180	18940	18940	18940	18940	0
117	20250117	174800	1525951180	18940	18940	18940	18940	0
118	20250117	174700	1525951180	18940	18940	18940	18940	0
119	20250117	174600	1525951180	18940	18940	18940	18940	0
120	20250117	174500	1525951180	18940	18940	18940	18940	0
121	20250117	174400	1525951180	18940	18940	18940	18940	0
122	20250117	174300	1525951180	18940	18940	18940	18940	2239
123	20250117	174200	1525951180	18940	18940	18940	18940	0
124	20250117	174100	1525951180	18940	18940	18940	18940	0
125	20250117	174000	1525951180	18940	18940	18940	18940	0
126	20250117	173900	1525951180	18940	18940	18940	18940	0
127	20250117	173800	1525951180	18940	18940	18940	18940	0
128	20250117	173700	1525951180	18940	18940	18940	18940	0
129	20250117	173600	1525951180	18940	18940	18940	18940	0
130	20250117	173500	1525951180	18940	18940	18940	18940	0
131	20250117	173400	1525951180	18940	18940	18940	18940	0
132	20250117	173300	1525951180	18940	18940	18940	18940	0
133	20250117	173200	1525951180	18940	18940	18940	18940	0
134	20250117	173100	1525951180	18940	18940	18940	18940	0
135	20250117	173000	1525951180	18940	18940	18940	18940	0
136	20250117	172900	1525951180	18940	18940	18940	18940	0
137	20250117	172800	1525951180	18940	18940	18940	18940	0
138	20250117	172700	1525951180	18940	18940	18940	18940	0
139	20250117	172600	1525951180	18940	18940	18940	18940	0
140	20250117	172500	1525951180	18940	18940	18940	18940	0
141	20250117	172400	1525951180	18940	18940	18940	18940	0
142	20250117	172300	1525951180	18940	18940	18940	18940	0
143	20250117	172200	1525951180	18940	18940	18940	18940	0
144	20250117	172100	1525951180	18940	18940	18940	18940	0
145	20250117	172000	1525951180	18940	18940	18940	18940	0
146	20250117	171900	1525951180	18940	18940	18940	18940	0
147	20250117	171800	1525951180	18940	18940	18940	18940	0
148	20250117	171700	1525951180	18940	18940	18940	18940	0
149	20250117	171600	1525951180	18940	18940	18940	18940	0
150	20250117	171500	1525951180	18940	18940	18940	18940	0
151	20250117	171400	1525951180	18940	18940	18940	18940	0
152	20250117	171300	1525951180	18940	18940	18940	18940	2239
153	20250117	171200	1525951180	18940	18940	18940	18940	0
154	20250117	171100	1525951180	18940	18940	18940	18940	0
155	20250117	171000	1525951180	18940	18940	18940	18940	0
156	20250117	170900	1525951180	18940	18940	18940	18940	0
157	20250117	170800	1525951180	18940	18940	18940	18940	0
158	20250117	170700	1525951180	18940	18940	18940	18940	0
159	20250117	170600	1525951180	18940	18940	18940	18940	0
160	20250117	170500	1525951180	18940	18940	18940	18940	0
161	20250117	170400	1525951180	18940	18940	18940	18940	0
162	20250117	170300	1525951180	18940	18940	18940	18940	0
163	20250117	170200	1525951180	18940	18940	18940	18940	0
164	20250117	170100	1525951180	18940	18940	18940	18940	0
165	20250117	170000	1525951180	18940	18940	18940	18940	0
166	20250117	165900	1525951180	18940	18940	18940	18940	0
167	20250117	165800	1525951180	18940	18940	18940	18940	0
168	20250117	165700	1525951180	18940	18940	18940	18940	0
169	20250117	165600	1525951180	18940	18940	18940	18940	0
170	20250117	165500	1525951180	18940	18940	18940	18940	0
171	20250117	165400	1525951180	18940	18940	18940	18940	0
172	20250117	165300	1525951180	18940	18940	18940	18940	0
173	20250117	165200	1525951180	18940	18940	18940	18940	0
174	20250117	165100	1525951180	18940	18940	18940	18940	0
175	20250117	165000	1525951180	18940	18940	18940	18940	0
176	20250117	164900	1525951180	18940	18940	18940	18940	0
177	20250117	164800	1525951180	18940	18940	18940	18940	0
178	20250117	164700	1525951180	18940	18940	18940	18940	0
179	20250117	164600	1525951180	18940	18940	18940	18940	0
180	20250117	164500	1525951180	18940	18940	18940	18940	0
181	20250117	164400	1525951180	18940	18940	18940	18940	0
182	20250117	164300	1525951180	18940	18940	18940	18940	2239
183	20250117	164200	1525951180	18940	18940	18940	18940	0
184	20250117	164100	1525951180	18940	18940	18940	18940	0
185	20250117	164000	1525951180	18940	18940	18940	18940	0
186	20250117	163900	1525951180	18940	18940	18940	18940	0
187	20250117	163800	1525951180	18940	18940	18940	18940	0
188	20250117	163700	1525951180	18940	18940	18940	18940	0
189	20250117	163600	1525951180	18940	18940	18940	18940	0
190	20250117	163500	1525951180	18940	18940	18940	18940	0
191	20250117	163400	1525951180	18940	18940	18940	18940	0
192	20250117	163300	1525951180	18940	18940	18940	18940	0
193	20250117	163200	1525951180	18940	18940	18940	18940	0
194	20250117	163100	1525951180	18940	18940	18940	18940	0
195	20250117	163000	1525951180	18940	18940	18940	18940	0
196	20250117	162900	1525951180	18940	18940	18940	18940	0
197	20250117	162800	1525951180	18940	18940	18940	18940	0
198	20250117	162700	1525951180	18940	18940	18940	18940	0
199	20250117	162600	1525951180	18940	18940	18940	18940	0
200	20250117	162500	1525951180	18940	18940	18940	18940	0
201	20250117	162400	1525951180	18940	18940	18940	18940	0
202	20250117	162300	1525951180	18940	18940	18940	18940	0
203	20250117	162200	1525951180	18940	18940	18940	18940	0
204	20250117	162100	1525951180	18940	18940	18940	18940	0
205	20250117	162000	1525951180	18940	18940	18940	18940	0
206	20250117	161900	1525951180	18940	18940	18940	18940	0
207	20250117	161800	1525951180	18940	18940	18940	18940	0
208	20250117	161700	1525951180	18940	18940	18940	18940	0
209	20250117	161600	1525951180	18940	18940	18940	18940	0
210	20250117	161500	1525951180	18940	18940	18940	18940	0
211	20250117	161400	1525951180	18940	18940	18940	18940	0
212	20250117	161300	1525951180	18940	18940	18940	18940	2239
213	20250117	161200	1525951180	18940	18940	18940	18940	0
214	20250117	161100	1525951180	18940	18940	18940	18940	0
215	20250117	161000	1525951180	18940	18940	18940	18940	0
216	20250117	160900	1525951180	18940	18940	18940	18940	0
217	20250117	160800	1525951180	18940	18940	18940	18940	0
218	20250117	160700	1525951180	18940	18940	18940	18940	0
219	20250117	160600	1525951180	18940	18940	18940	18940	0
220	20250117	160500	1525951180	18940	18940	18940	18940	0
221	20250117	160400	1525951180	18940	18940	18940	18940	0
222	20250117	160300	1525951180	18940	18940	18940	18940	0
223	20250117	160200	1525951180	18940	18940	18940	18940	0
224	20250117	160100	1525951180	18940	18940	18940	18940	0
225	20250117	160000	1525951180	18940	18940	18940	18940	0
226	20250117	155900	1525951180	18940	18940	18940	18940	0
227	20250117	155800	1525951180	18940	18940	18940	18940	0
228	20250117	155700	1525951180	18940	18940	18940	18940	0
229	20250117	155600	1525951180	18940	18940	18940	18940	0
230	20250117	155500	1525951180	18940	18940	18940	18940	0
231	20250117	155400	1525951180	18940	18940	18940	18940	0
232	20250117	155300	1525951180	18940	18940	18940	18940	0
233	20250117	155200	1525951180	18940	18940	18940	18940	0
234	20250117	155100	1525951180	18940	18940	18940	18940	0
235	20250117	155000	1525951180	18940	18940	18940	18940	0
236	20250117	154900	1525951180	18940	18940	18940	18940	0
237	20250117	154800	1525951180	18940	18940	18940	18940	0
238	20250117	154700	1525951180	18940	18940	18940	18940	0
239	20250117	154600	1525951180	18940	18940	18940	18940	0
240	20250117	154500	1525951180	18940	18940	18940	18940	0
241	20250117	154400	1525951180	18940	18940	18940	18940	0
242	20250117	154300	1525951180	18940	18940	18940	18940	2239
243	20250117	154200	1525951180	18940	18940	18940	18940	0
244	20250117	154100	1525951180	18940	18940	18940	18940	0
245	20250117	154000	1525951180	18940	18940	18940	18940	0
246	20250117	153900	1525951180	18940	18940	18940	18940	0
247	20250117	153800	1525951180	18940	18940	18940	18940	0
248	20250117	153700	1525951180	18940	18940	18940	18940	0
249	20250117	153600	1525951180	18940	18940	18940	18940	0
250	20250117	153500	1525951180	18940	18940	18940	18940	0
251	20250117	153400	1525951180	18940	18940	18940	18940	0
252	20250117	153300	1525951180	18940	18940	18940	18940	0
253	20250117	153200	1525951180	18940	18940	18940	18940	0
254	20250117	153100	1525951180	18940	18940	18940	18940	0
255	20250117	153000	1525951180	18940	18940	18940	18940	2239
256	20250117	152900	1483544520	18970	18970	18970	18970	0
257	20250117	152800	1483544520	18970	18970	18970	18970	0
258	20250117	152700	1483544520	18970	18970	18970	18970	0
259	20250117	152600	1483544520	18970	18970	18970	18970	0
260	20250117	152500	1483544520	18970	18970	18970	18970	0
261	20250117	152400	1483544520	18970	18970	18970	18970	0
262	20250117	152300	1483544520	18970	18970	18970	18970	0
263	20250117	152200	1483544520	18970	18970	18970	18970	0
264	20250117	152100	1483544520	18970	18970	18970	18970	0
265	20250117	152000	1483544520	18970	18970	18970	18970	0
266	20250117	151900	1483544520	18970	18970	18970	18950	1332
267	20250117	151800	1458285950	18980	19000	19000	18980	767
268	20250117	151700	1443725710	18990	19010	19010	18990	56
269	20250117	151600	1442661770	19010	18990	19010	18990	295
270	20250117	151500	1437056690	18990	18980	19000	18980	398
271	20250117	151400	1429498610	18980	18990	18990	18980	199
272	20250117	151300	1425721490	18980	18980	18990	18980	53
273	20250117	151200	1424715220	18980	18980	18980	18980	46
274	20250117	151100	1423842140	18980	18980	18980	18980	46
275	20250117	151000	1422969060	18980	18980	18980	18980	91
276	20250117	150900	1421241880	18980	18990	18990	18980	87
277	20250117	150800	1419590360	18990	18970	18990	18970	68
278	20250117	150700	1418299530	18980	18970	18980	18970	161
279	20250117	150600	1415244870	18970	18970	18990	18970	515
280	20250117	150500	1405468500	18970	18960	18970	18960	272
281	20250117	150400	1400310660	18970	18970	18970	18970	145
282	20250117	150300	1397560010	18970	18970	18980	18970	226
283	20250117	150200	1393272670	18970	18970	18970	18960	255
284	20250117	150100	1388436520	18970	18980	18980	18960	358
285	20250117	150000	1381645570	18970	18990	18990	18970	194
286	20250117	145900	1377964660	18990	18990	18990	18980	24
287	20250117	145800	1377508910	18980	18990	18990	18980	41
288	20250117	145700	1376730350	18990	18990	18990	18990	168
289	20250117	145600	1373540030	18990	18980	18990	18980	61
290	20250117	145500	1372382040	18980	18980	18990	18980	32
291	20250117	145400	1371774570	18980	18990	18990	18980	236
292	20250117	145300	1367295060	18970	18990	18990	18970	135
293	20250117	145200	1364732970	18990	18990	18990	18990	0
294	20250117	145100	1364732970	18990	18990	18990	18980	53
295	20250117	145000	1363726810	19000	19010	19010	19000	116
296	20250117	144900	1361522340	19010	19000	19010	19000	72
297	20250117	144800	1360154210	18990	18990	18990	18990	23
298	20250117	144700	1359717440	19000	18990	19000	18990	18
299	20250117	144600	1359375600	18990	18970	18990	18960	164
300	20250117	144500	1356264800	18980	18980	18980	18980	96
301	20250117	144400	1354442720	18980	18980	19000	18980	227
302	20250117	144300	1350133820	18970	19000	19000	18970	37
303	20250117	144200	1349431310	18990	18970	18990	18970	34
304	20250117	144100	1348785910	18980	18980	18980	18980	19
305	20250117	144000	1348425290	18970	18980	18980	18970	100
306	20250117	143900	1346527790	19000	18990	19000	18970	180
307	20250117	143800	1343110450	19000	18950	19000	18950	429
308	20250117	143700	1334970690	18960	18960	18960	18950	139
309	20250117	143600	1332335830	18970	18960	18970	18960	60
310	20250117	143500	1331198100	18960	18950	18960	18950	30
311	20250117	143400	1330629510	18950	18950	18950	18950	0
312	20250117	143300	1330629510	18950	18960	18960	18950	64
313	20250117	143200	1329416080	18960	18950	18960	18950	292
314	20250117	143100	1323882450	18970	18950	18970	18950	9
315	20250117	143000	1323711820	18970	18970	18970	18970	0
316	20250117	142900	1323711820	18970	18980	18980	18960	483
317	20250117	142800	1314548880	18980	18980	18980	18980	0
318	20250117	142700	1314548880	18980	18980	18980	18980	24
319	20250117	142600	1314093360	18990	18980	18990	18980	74
320	20250117	142500	1312688440	18980	18980	18980	18980	261
321	20250117	142400	1307734660	18980	18990	18990	18980	108
322	20250117	142300	1305684190	18990	19000	19000	18990	120
323	20250117	142200	1303405020	19000	18990	19000	18990	84
324	20250117	142100	1301809360	19000	19000	19000	19000	68
325	20250117	142000	1300517360	18970	18990	18990	18970	414
326	20250117	141900	1292660700	18990	19000	19000	18990	98
327	20250117	141800	1290799190	19000	19000	19010	19000	59
328	20250117	141700	1289677970	19000	19000	19000	19000	2
329	20250117	141600	1289639970	18990	19000	19000	18990	4
330	20250117	141500	1289563990	18990	18990	18990	18990	2
331	20250117	141400	1289526010	19000	19000	19000	19000	1
332	20250117	141300	1289507010	18990	18990	18990	18990	1
333	20250117	141200	1289488020	18990	18990	18990	18990	0
334	20250117	141100	1289488020	18990	18990	18990	18980	167
335	20250117	141000	1286318030	18990	19000	19000	18990	120
336	20250117	140900	1284038650	18990	18990	18990	18990	0
337	20250117	140800	1284038650	18990	18990	18990	18990	0
338	20250117	140700	1284038650	18990	19010	19010	18990	3
339	20250117	140600	1283981660	18990	18970	18990	18970	423
340	20250117	140500	1275956420	18980	18980	18980	18980	1
341	20250117	140400	1275937440	18980	18980	18980	18980	75
342	20250117	140300	1274513940	18970	18970	18970	18970	1
343	20250117	140200	1274494970	18990	18990	18990	18980	541
344	20250117	140100	1264222540	19000	19000	19000	19000	1250
345	20250117	140000	1240472540	19010	19010	19010	19010	4
346	20250117	135900	1240396500	19010	19010	19010	19010	136
347	20250117	135800	1237811140	19010	19010	19010	19010	3
348	20250117	135700	1237754110	19010	19010	19010	19010	0
349	20250117	135600	1237754110	19010	19000	19010	19000	126
350	20250117	135500	1235358900	19010	19010	19010	19010	44
351	20250117	135400	1234522460	19020	19020	19020	19020	0
352	20250117	135300	1234522460	19020	18990	19020	18990	920
353	20250117	135200	1217037290	18990	18990	18990	18990	0
354	20250117	135100	1217037290	18990	18990	18990	18990	3
355	20250117	135000	1216980320	18990	18990	18990	18980	5
356	20250117	134900	1216885380	18990	18990	18990	18980	85
357	20250117	134800	1215271680	19000	18980	19000	18980	23
358	20250117	134700	1214835120	18990	18990	18990	18990	0
359	20250117	134600	1214835120	18990	18980	18990	18950	1356
360	20250117	134500	1189122370	18980	18980	18980	18980	1
361	20250117	134400	1189103390	18990	18980	18990	18980	74
362	20250117	134300	1187698430	18990	18990	18990	18990	1
363	20250117	134200	1187679440	18980	18980	18980	18980	42
364	20250117	134100	1186882280	18980	18980	18980	18980	60
365	20250117	134000	1185743480	18970	18960	18980	18960	363
366	20250117	133900	1178860150	18950	18950	18950	18950	0
367	20250117	133800	1178860150	18950	18950	18950	18950	0
368	20250117	133700	1178860150	18950	18950	18950	18950	231
369	20250117	133600	1174482700	18960	18960	18960	18960	13
370	20250117	133500	1174236220	18970	18970	18970	18970	0
371	20250117	133400	1174236220	18970	18970	18970	18970	0
372	20250117	133300	1174236220	18970	18970	18970	18970	0
373	20250117	133200	1174236220	18970	18970	18970	18970	0
374	20250117	133100	1174236220	18970	18960	18970	18960	84
375	20250117	133000	1172643060	18960	18960	18960	18960	4
376	20250117	132900	1172567220	18950	18950	18960	18950	21
377	20250117	132800	1172169260	18950	18950	18950	18950	0
378	20250117	132700	1172169260	18950	18950	18950	18950	0
379	20250117	132600	1172169260	18950	18950	18950	18950	0
380	20250117	132500	1172169260	18950	18940	18950	18940	66
381	20250117	132400	1170919020	18950	18960	18960	18950	10
382	20250117	132300	1170729490	18960	18950	18960	18950	9
383	20250117	132200	1170558860	18960	18960	18960	18960	1
384	20250117	132100	1170539900	18950	18950	18950	18940	43
385	20250117	132000	1169725450	18940	18950	18960	18940	656
386	20250117	131900	1157295070	18960	18960	18960	18960	25
387	20250117	131800	1156821070	18970	18970	18970	18970	10
388	20250117	131700	1156631370	18980	18980	18980	18980	1
389	20250117	131600	1156612390	18970	18970	18970	18970	1
390	20250117	131500	1156593420	18980	18980	18980	18980	3
391	20250117	131400	1156536480	18980	18980	18980	18980	1
392	20250117	131300	1156517500	18970	18970	18970	18970	0
393	20250117	131200	1156517500	18970	18960	18980	18960	4
394	20250117	131100	1156441630	18970	18980	18980	18970	2
395	20250117	131000	1156403680	18960	18960	18980	18960	417
396	20250117	130900	1148497340	18970	18970	18970	18970	100
397	20250117	130800	1146600340	18980	18970	18980	18960	374
398	20250117	130700	1139505520	18970	18960	18970	18960	21
399	20250117	130600	1139107180	18970	18970	18970	18970	1
400	20250117	130500	1139088210	18950	18950	18950	18950	1
401	20250117	130400	1139069260	18960	18960	18960	18960	0
402	20250117	130300	1139069260	18960	18970	18970	18960	8
403	20250117	130200	1138917550	18960	18970	18970	18960	23
404	20250117	130100	1138481250	18970	18970	18970	18960	19
405	20250117	130000	1138120980	18960	18950	18970	18950	22
406	20250117	125900	1137703880	18960	18970	18970	18960	53
407	20250117	125800	1136698870	18950	18960	18970	18950	92
408	20250117	125700	1134954550	18960	18960	18960	18960	3
409	20250117	125600	1134897670	18960	18960	18960	18960	50
410	20250117	125500	1133949670	18970	18970	18970	18970	19
411	20250117	125400	1133589240	18950	18970	18970	18950	323
412	20250117	125300	1127467050	18970	18970	18970	18970	25
413	20250117	125200	1126992800	18960	18960	18960	18960	10
414	20250117	125100	1126803200	18950	18980	18980	18950	67
415	20250117	125000	1125532740	18970	18980	18980	18970	29
416	20250117	124900	1124982600	18950	18950	18950	18950	0
417	20250117	124800	1124982600	18950	18960	18970	18950	320
418	20250117	124700	1118912500	18970	18970	18970	18970	12
419	20250117	124600	1118684860	18930	18950	18950	18930	314
420	20250117	124500	1112737870	18950	18960	18980	18950	505
421	20250117	124400	1103165560	18980	18980	18980	18980	42
422	20250117	124300	1102368400	18980	18980	18980	18980	15
423	20250117	124200	1102083700	18980	18970	18980	18970	584
424	20250117	124100	1090999900	18970	18970	18970	18970	8
425	20250117	124000	1090848140	18970	18950	18970	18950	20
426	20250117	123900	1090469080	18950	18950	18950	18950	57
427	20250117	123800	1089388930	18970	18970	18970	18970	2
428	20250117	123700	1089350990	18950	18950	18950	18950	10
429	20250117	123600	1089161490	18950	18940	18950	18940	81
430	20250117	123500	1087627300	18940	18930	18940	18930	9
431	20250117	123400	1087456890	18930	18930	18930	18930	0
432	20250117	123300	1087456890	18930	18930	18930	18930	0
433	20250117	123200	1087456890	18930	18940	18940	18930	254
434	20250117	123100	1082647570	18940	18940	18940	18940	3
435	20250117	123000	1082590750	18930	18930	18930	18930	31
436	20250117	122900	1082003920	18930	18930	18930	18930	2
437	20250117	122800	1081966060	18940	18940	18940	18940	0
438	20250117	122700	1081966060	18940	18920	18940	18920	26
439	20250117	122600	1081473860	18910	18920	18920	18910	272
440	20250117	122500	1076330240	18920	18920	18920	18920	0
441	20250117	122400	1076330240	18920	18920	18920	18920	19
442	20250117	122300	1075970760	18920	18920	18920	18920	3
443	20250117	122200	1075914000	18910	18910	18910	18910	0
444	20250117	122100	1075914000	18910	18910	18910	18910	0
445	20250117	122000	1075914000	18910	18910	18910	18910	0
446	20250117	121900	1075914000	18910	18910	18910	18910	0
447	20250117	121800	1075914000	18910	18910	18910	18910	150
448	20250117	121700	1073077500	18910	18910	18910	18910	92
449	20250117	121600	1071337780	18910	18920	18920	18910	509
450	20250117	121500	1061712570	18920	18920	18920	18920	50
451	20250117	121400	1060766570	18920	18920	18920	18920	3
452	20250117	121300	1060709810	18920	18930	18930	18920	28
453	20250117	121200	1060179900	18920	18930	18930	18920	26
454	20250117	121100	1059687730	18910	18910	18910	18910	0
455	20250117	121000	1059687730	18910	18910	18910	18910	0
456	20250117	120900	1059687730	18910	18910	18910	18910	111
457	20250117	120800	1057588720	18910	18910	18910	18910	46
458	20250117	120700	1056718860	18900	18900	18900	18900	0
459	20250117	120600	1056718860	18900	18910	18910	18890	27
460	20250117	120500	1056208660	18900	18920	18920	18900	308
461	20250117	120400	1050385000	18920	18920	18920	18920	1
462	20250117	120300	1050366080	18910	18910	18910	18910	22
463	20250117	120200	1049950060	18910	18910	18910	18910	23
464	20250117	120100	1049515130	18900	18900	18900	18900	0
465	20250117	120000	1049515130	18900	18900	18900	18900	3
466	20250117	115900	1049458430	18900	18900	18900	18900	0
467	20250117	115800	1049458430	18900	18900	18900	18900	0
468	20250117	115700	1049458430	18900	18900	18900	18900	2
469	20250117	115600	1049420630	18920	18890	18920	18890	210
470	20250117	115500	1045452320	18890	18890	18890	18890	3
471	20250117	115400	1045395650	18890	18890	18890	18890	0
472	20250117	115300	1045395650	18890	18890	18890	18890	98
473	20250117	115200	1043544430	18890	18890	18890	18890	1
474	20250117	115100	1043525540	18880	18890	18890	18880	122
475	20250117	115000	1041220980	18890	18890	18890	18890	0
476	20250117	114900	1041220980	18890	18890	18890	18890	3
477	20250117	114800	1041164310	18890	18890	18890	18890	0
478	20250117	114700	1041164310	18890	18890	18890	18890	2
479	20250117	114600	1041126530	18890	18890	18890	18890	143
480	20250117	114500	1038425260	18880	18900	18900	18880	61
481	20250117	114400	1037272870	18880	18880	18880	18880	223
482	20250117	114300	1033062630	18870	18890	18890	18870	192
483	20250117	114200	1029436840	18890	18890	18890	18890	49
484	20250117	114100	1028511230	18890	18900	18920	18890	943
485	20250117	114000	1010687590	18900	18900	18900	18900	0
486	20250117	113900	1010687590	18900	18900	18900	18900	2
487	20250117	113800	1010649790	18910	18940	18940	18910	111
488	20250117	113700	1008550160	18910	18910	18910	18910	2
489	20250117	113600	1008512340	18940	18930	18940	18930	116
490	20250117	113500	1006316450	18910	18930	18930	18910	6
491	20250117	113400	1006202930	18910	18910	18910	18910	0
492	20250117	113300	1006202930	18910	18920	18920	18910	12
493	20250117	113200	1005975940	18930	18930	18930	18930	55
494	20250117	113100	1004934790	18910	18900	18920	18900	37
495	20250117	113000	1004234910	18910	18890	18910	18890	38
496	20250117	112900	1003517030	18870	18870	18870	18870	11
497	20250117	112800	1003309460	18860	18860	18860	18860	20
498	20250117	112700	1002932260	18860	18860	18860	18860	3
499	20250117	112600	1002875680	18910	18900	18910	18820	4426
500	20250117	112500	919411270	18890	18890	18890	18890	63
501	20250117	112400	918221200	18890	18910	18910	18890	234
502	20250117	112300	913798880	18910	18890	18910	18890	3
503	20250117	112200	913742190	18930	18930	18930	18930	1
504	20250117	112100	913723260	18890	18890	18890	18890	3
505	20250117	112000	913666590	18890	18900	18930	18890	872
506	20250117	111900	897187770	18930	18900	18930	18900	12
507	20250117	111800	896960670	18900	18900	18900	18900	50
508	20250117	111700	896015670	18900	18920	18930	18900	770
509	20250117	111600	881456970	18930	18930	18930	18920	108
510	20250117	111500	879413360	18920	18910	18930	18910	374
511	20250117	111400	872340010	18930	18910	18930	18910	509
512	20250117	111300	862713820	18910	18930	18950	18910	1402
513	20250117	111200	836179620	18950	18960	18960	18940	892
514	20250117	111100	819283200	18950	18980	18980	18950	2320
515	20250117	111000	775306340	18980	18980	18980	18980	1
516	20250117	110900	775287360	18960	18980	18980	18960	16
517	20250117	110800	774983820	18970	18970	18970	18970	22
518	20250117	110700	774566480	18970	18970	18970	18960	230
519	20250117	110600	770203400	18960	18970	18970	18960	35
520	20250117	110500	769539550	18980	18980	18980	18980	3
521	20250117	110400	769482610	18980	18980	18980	18980	4
522	20250117	110300	769406690	18980	18980	18980	18960	37
523	20250117	110200	768704470	18980	18980	18980	18980	0
524	20250117	110100	768704470	18980	18970	18980	18960	287
525	20250117	110000	763260090	18970	18970	18970	18970	0
526	20250117	105900	763260090	18970	18980	18980	18970	9
527	20250117	105800	763089300	18980	18980	18980	18980	58
528	20250117	105700	761988460	18990	18980	18990	18970	344
529	20250117	105600	755459130	18980	18980	18980	18980	2
530	20250117	105500	755421170	18970	18970	19000	18970	109
531	20250117	105400	753353290	18990	18990	18990	18990	14
532	20250117	105300	753087430	18980	18980	18980	18980	197
533	20250117	105200	749348370	18980	18980	18980	18980	15
534	20250117	105100	749063670	19000	19000	19000	18980	252
535	20250117	105000	744280370	19000	18980	19000	18970	112
536	20250117	104900	742155010	19010	19000	19010	18980	22
537	20250117	104800	741737300	18980	18980	18980	18980	0
538	20250117	104700	741737300	18980	18980	18980	18980	2
539	20250117	104600	741699340	19000	18980	19000	18980	118
540	20250117	104500	739459340	18990	18990	18990	18980	27
541	20250117	104400	738946630	18990	19000	19000	18990	26
542	20250117	104300	738452680	18990	18990	18990	18990	4
543	20250117	104200	738376720	18990	18990	18990	18990	0
544	20250117	104100	738376720	18990	18980	18990	18980	11
545	20250117	104000	738167890	18980	18980	18980	18980	1
546	20250117	103900	738148910	18970	18960	18970	18960	128
547	20250117	103800	735721800	18970	18970	18970	18970	1
548	20250117	103700	735702830	18960	18970	18970	18960	93
549	20250117	103600	733939360	18970	18970	18970	18960	201
550	20250117	103500	730128100	18980	18980	18980	18980	1
551	20250117	103400	730109120	18990	18990	18990	18990	11
552	20250117	103300	729900230	18990	18960	18990	18960	14
553	20250117	103200	729634430	18950	18950	18950	18950	0
554	20250117	103100	729634430	18950	18950	18950	18950	2
555	20250117	103000	729596530	19000	18950	19000	18950	242
556	20250117	102900	725010030	19000	18960	19000	18950	577
557	20250117	102800	714074250	18970	18960	18970	18960	38
558	20250117	102700	713353690	18960	18970	18970	18960	92
559	20250117	102600	711609350	18970	18970	18970	18970	0
560	20250117	102500	711609350	18970	18940	18990	18940	447
561	20250117	102400	703137440	18950	18980	18980	18950	1023
562	20250117	102300	683744170	18980	18980	18990	18980	222
563	20250117	102200	679530600	18980	19000	19000	18980	168
564	20250117	102100	676340160	19000	19000	19000	19000	12
565	20250117	102000	676112160	19000	19020	19020	18990	226
566	20250117	101900	671819070	19000	19040	19040	19000	762
567	20250117	101800	657336180	19020	19040	19040	19020	105
568	20250117	101700	655337020	19010	19010	19010	19010	0
569	20250117	101600	655337020	19010	19010	19010	19010	2
570	20250117	101500	655299000	19000	19000	19000	19000	0
571	20250117	101400	655299000	19000	19050	19050	19000	133
572	20250117	101300	652769220	19050	19010	19050	19000	8
573	20250117	101200	652617080	19010	19050	19050	19010	30
574	20250117	101100	652046580	19050	19000	19060	18990	188
575	20250117	101000	648475830	18990	19020	19020	18990	418
576	20250117	100900	640534110	18990	18990	19070	18980	4442
577	20250117	100800	556138900	18980	19000	19000	18980	166
578	20250117	100700	552985580	19000	19040	19060	18990	4726
579	20250117	100600	463166450	19050	19070	19070	19040	39
580	20250117	100500	462422920	19070	19070	19070	19070	203
581	20250117	100400	458551710	19070	19070	19070	19070	1
582	20250117	100300	458532640	19030	19040	19040	19030	100
583	20250117	100200	456629530	19040	19070	19070	19040	59
584	20250117	100100	455504520	19030	19030	19030	19030	0
585	20250117	100000	455504520	19030	19010	19030	19010	3
586	20250117	095900	455447450	19010	19030	19030	19010	8
587	20250117	095800	455295330	19030	19030	19030	19000	1959
588	20250117	095700	418059250	19030	19020	19030	19010	191
589	20250117	095600	414425810	19020	19090	19090	19020	3288
590	20250117	095500	351816350	19070	19070	19070	19070	0
591	20250117	095400	351816350	19070	19140	19150	19070	101
592	20250117	095300	349890130	19060	19070	19070	19060	277
593	20250117	095200	344608320	19070	19070	19070	19070	5
594	20250117	095100	344512970	19060	19070	19070	19060	62
595	20250117	095000	343331240	19070	19080	19080	19060	348
596	20250117	094900	336696090	19070	19070	19080	19070	157
597	20250117	094800	333702020	19080	19080	19080	19080	386
598	20250117	094700	326337140	19080	19080	19090	19080	171
599	20250117	094600	323074340	19080	19090	19090	19080	103
600	20250117	094500	321108980	19080	19090	19120	19080	366
601	20250117	094400	314122170	19120	19120	19120	19110	7
602	20250117	094300	313988340	19130	19100	19130	19090	172
603	20250117	094200	310704630	19150	19100	19160	19100	404
604	20250117	094100	302983260	19110	19120	19120	19110	411
605	20250117	094000	295128730	19120	19130	19130	19120	384
606	20250117	093900	287784540	19150	19120	19150	19120	153
607	20250117	093800	284855040	19110	19150	19160	19110	224
608	20250117	093700	280565440	19110	19170	19170	19110	396
609	20250117	093600	272994490	19120	19120	19120	19120	0
610	20250117	093500	272994490	19120	19120	19120	19120	0
611	20250117	093400	272994490	19120	19120	19120	19120	101
612	20250117	093300	271063370	19110	19110	19110	19110	0
613	20250117	093200	271063370	19110	19180	19180	19110	164
614	20250117	093100	267926080	19180	19190	19190	19180	32
615	20250117	093000	267312010	19130	19130	19130	19130	2
616	20250117	092900	267273750	19130	19130	19130	19130	2
617	20250117	092800	267235490	19120	19120	19120	19120	0
618	20250117	092700	267235490	19120	19120	19120	19120	2
619	20250117	092600	267197250	19190	19150	19200	19150	71
620	20250117	092500	265836710	19120	19130	19130	19120	137
621	20250117	092400	263216890	19150	19150	19150	19140	456
622	20250117	092300	254488520	19150	19190	19200	19150	15
623	20250117	092200	254200730	19180	19190	19200	19180	281
624	20250117	092100	248808160	19190	19190	19190	19170	209
625	20250117	092000	244799250	19190	19180	19190	19180	521
626	20250117	091900	234804140	19120	19120	19120	19120	55
627	20250117	091800	233752540	19120	19120	19120	19120	28
628	20250117	091700	233217180	19120	19180	19180	19120	54
629	20250117	091600	232184640	19180	19170	19180	19170	185
630	20250117	091500	228636870	19110	19170	19170	19110	63
631	20250117	091400	227431420	19170	19170	19180	19100	308
632	20250117	091300	221529840	19190	19050	19200	19050	499
633	20250117	091200	211957630	19020	19020	19020	19020	2
634	20250117	091100	211919590	19050	19070	19070	19010	1830
635	20250117	091000	177093650	19070	19120	19120	19070	78
636	20250117	090900	175605510	19120	19100	19120	19100	113
637	20250117	090800	173447170	19100	19050	19100	19050	7
638	20250117	090700	173313700	19050	19020	19050	19010	529
639	20250117	090600	163252330	19020	19030	19030	19010	171
640	20250117	090500	159999630	19030	19090	19090	19020	2302
641	20250117	090400	116132240	19170	19070	19180	19060	1318
642	20250117	090300	90998040	19110	19120	19120	19060	724
643	20250117	090200	77169360	19120	19200	19200	19120	2192
644	20250117	090100	35139190	19200	19250	19320	19200	747
645	20250117	090000	20789140	19300	19200	19310	19200	1071