KissMeData/064550/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	194300	1580151660	18500	18500	18500	18500	3015
3	20250121	194200	1580151660	18500	18500	18500	18500	0
4	20250121	194100	1580151660	18500	18500	18500	18500	0
5	20250121	194000	1580151660	18500	18500	18500	18500	0
6	20250121	193900	1580151660	18500	18500	18500	18500	0
7	20250121	193800	1580151660	18500	18500	18500	18500	0
8	20250121	193700	1580151660	18500	18500	18500	18500	0
9	20250121	193600	1580151660	18500	18500	18500	18500	0
10	20250121	193500	1580151660	18500	18500	18500	18500	0
11	20250121	193400	1580151660	18500	18500	18500	18500	0
12	20250121	193300	1580151660	18500	18500	18500	18500	0
13	20250121	193200	1580151660	18500	18500	18500	18500	0
14	20250121	193100	1580151660	18500	18500	18500	18500	0
15	20250121	193000	1580151660	18500	18500	18500	18500	0
16	20250121	192900	1580151660	18500	18500	18500	18500	0
17	20250121	192800	1580151660	18500	18500	18500	18500	0
18	20250121	192700	1580151660	18500	18500	18500	18500	0
19	20250121	192600	1580151660	18500	18500	18500	18500	0
20	20250121	192500	1580151660	18500	18500	18500	18500	0
21	20250121	192400	1580151660	18500	18500	18500	18500	0
22	20250121	192300	1580151660	18500	18500	18500	18500	0
23	20250121	192200	1580151660	18500	18500	18500	18500	0
24	20250121	192100	1580151660	18500	18500	18500	18500	0
25	20250121	192000	1580151660	18500	18500	18500	18500	0
26	20250121	191900	1580151660	18500	18500	18500	18500	0
27	20250121	191800	1580151660	18500	18500	18500	18500	0
28	20250121	191700	1580151660	18500	18500	18500	18500	0
29	20250121	191600	1580151660	18500	18500	18500	18500	0
30	20250121	191500	1580151660	18500	18500	18500	18500	0
31	20250121	191400	1580151660	18500	18500	18500	18500	0
32	20250121	191300	1580151660	18500	18500	18500	18500	3015
33	20250121	191200	1580151660	18500	18500	18500	18500	0
34	20250121	191100	1580151660	18500	18500	18500	18500	0
35	20250121	191000	1580151660	18500	18500	18500	18500	0
36	20250121	190900	1580151660	18500	18500	18500	18500	0
37	20250121	190800	1580151660	18500	18500	18500	18500	0
38	20250121	190700	1580151660	18500	18500	18500	18500	0
39	20250121	190600	1580151660	18500	18500	18500	18500	0
40	20250121	190500	1580151660	18500	18500	18500	18500	0
41	20250121	190400	1580151660	18500	18500	18500	18500	0
42	20250121	190300	1580151660	18500	18500	18500	18500	0
43	20250121	190200	1580151660	18500	18500	18500	18500	0
44	20250121	190100	1580151660	18500	18500	18500	18500	0
45	20250121	190000	1580151660	18500	18500	18500	18500	0
46	20250121	185900	1580151660	18500	18500	18500	18500	0
47	20250121	185800	1580151660	18500	18500	18500	18500	0
48	20250121	185700	1580151660	18500	18500	18500	18500	0
49	20250121	185600	1580151660	18500	18500	18500	18500	0
50	20250121	185500	1580151660	18500	18500	18500	18500	0
51	20250121	185400	1580151660	18500	18500	18500	18500	0
52	20250121	185300	1580151660	18500	18500	18500	18500	0
53	20250121	185200	1580151660	18500	18500	18500	18500	0
54	20250121	185100	1580151660	18500	18500	18500	18500	0
55	20250121	185000	1580151660	18500	18500	18500	18500	0
56	20250121	184900	1580151660	18500	18500	18500	18500	0
57	20250121	184800	1580151660	18500	18500	18500	18500	0
58	20250121	184700	1580151660	18500	18500	18500	18500	0
59	20250121	184600	1580151660	18500	18500	18500	18500	0
60	20250121	184500	1580151660	18500	18500	18500	18500	0
61	20250121	184400	1580151660	18500	18500	18500	18500	0
62	20250121	184300	1580151660	18500	18500	18500	18500	3015
63	20250121	184200	1580151660	18500	18500	18500	18500	0
64	20250121	184100	1580151660	18500	18500	18500	18500	0
65	20250121	184000	1580151660	18500	18500	18500	18500	0
66	20250121	183900	1580151660	18500	18500	18500	18500	0
67	20250121	183800	1580151660	18500	18500	18500	18500	0
68	20250121	183700	1580151660	18500	18500	18500	18500	0
69	20250121	183600	1580151660	18500	18500	18500	18500	0
70	20250121	183500	1580151660	18500	18500	18500	18500	0
71	20250121	183400	1580151660	18500	18500	18500	18500	0
72	20250121	183300	1580151660	18500	18500	18500	18500	0
73	20250121	183200	1580151660	18500	18500	18500	18500	0
74	20250121	183100	1580151660	18500	18500	18500	18500	0
75	20250121	183000	1580151660	18500	18500	18500	18500	0
76	20250121	182900	1580151660	18500	18500	18500	18500	0
77	20250121	182800	1580151660	18500	18500	18500	18500	0
78	20250121	182700	1580151660	18500	18500	18500	18500	0
79	20250121	182600	1580151660	18500	18500	18500	18500	0
80	20250121	182500	1580151660	18500	18500	18500	18500	0
81	20250121	182400	1580151660	18500	18500	18500	18500	0
82	20250121	182300	1580151660	18500	18500	18500	18500	0
83	20250121	182200	1580151660	18500	18500	18500	18500	0
84	20250121	182100	1580151660	18500	18500	18500	18500	0
85	20250121	182000	1580151660	18500	18500	18500	18500	0
86	20250121	181900	1580151660	18500	18500	18500	18500	0
87	20250121	181800	1580151660	18500	18500	18500	18500	0
88	20250121	181700	1580151660	18500	18500	18500	18500	0
89	20250121	181600	1580151660	18500	18500	18500	18500	0
90	20250121	181500	1580151660	18500	18500	18500	18500	0
91	20250121	181400	1580151660	18500	18500	18500	18500	0
92	20250121	181300	1580151660	18500	18500	18500	18500	3015
93	20250121	181200	1580151660	18500	18500	18500	18500	0
94	20250121	181100	1580151660	18500	18500	18500	18500	0
95	20250121	181000	1580151660	18500	18500	18500	18500	0
96	20250121	180900	1580151660	18500	18500	18500	18500	0
97	20250121	180800	1580151660	18500	18500	18500	18500	0
98	20250121	180700	1580151660	18500	18500	18500	18500	0
99	20250121	180600	1580151660	18500	18500	18500	18500	0
100	20250121	180500	1580151660	18500	18500	18500	18500	0
101	20250121	180400	1580151660	18500	18500	18500	18500	0
102	20250121	180300	1580151660	18500	18500	18500	18500	0
103	20250121	180200	1580151660	18500	18500	18500	18500	0
104	20250121	180100	1580151660	18500	18500	18500	18500	0
105	20250121	180000	1580151660	18500	18500	18500	18500	0
106	20250121	175900	1580151660	18500	18500	18500	18500	0
107	20250121	175800	1580151660	18500	18500	18500	18500	0
108	20250121	175700	1580151660	18500	18500	18500	18500	0
109	20250121	175600	1580151660	18500	18500	18500	18500	0
110	20250121	175500	1580151660	18500	18500	18500	18500	0
111	20250121	175400	1580151660	18500	18500	18500	18500	0
112	20250121	175300	1580151660	18500	18500	18500	18500	0
113	20250121	175200	1580151660	18500	18500	18500	18500	0
114	20250121	175100	1580151660	18500	18500	18500	18500	0
115	20250121	175000	1580151660	18500	18500	18500	18500	0
116	20250121	174900	1580151660	18500	18500	18500	18500	0
117	20250121	174800	1580151660	18500	18500	18500	18500	0
118	20250121	174700	1580151660	18500	18500	18500	18500	0
119	20250121	174600	1580151660	18500	18500	18500	18500	0
120	20250121	174500	1580151660	18500	18500	18500	18500	0
121	20250121	174400	1580151660	18500	18500	18500	18500	0
122	20250121	174300	1580151660	18500	18500	18500	18500	3015
123	20250121	174200	1580151660	18500	18500	18500	18500	0
124	20250121	174100	1580151660	18500	18500	18500	18500	0
125	20250121	174000	1580151660	18500	18500	18500	18500	0
126	20250121	173900	1580151660	18500	18500	18500	18500	0
127	20250121	173800	1580151660	18500	18500	18500	18500	0
128	20250121	173700	1580151660	18500	18500	18500	18500	0
129	20250121	173600	1580151660	18500	18500	18500	18500	0
130	20250121	173500	1580151660	18500	18500	18500	18500	0
131	20250121	173400	1580151660	18500	18500	18500	18500	0
132	20250121	173300	1580151660	18500	18500	18500	18500	0
133	20250121	173200	1580151660	18500	18500	18500	18500	0
134	20250121	173100	1580151660	18500	18500	18500	18500	0
135	20250121	173000	1580151660	18500	18500	18500	18500	0
136	20250121	172900	1580151660	18500	18500	18500	18500	0
137	20250121	172800	1580151660	18500	18500	18500	18500	0
138	20250121	172700	1580151660	18500	18500	18500	18500	0
139	20250121	172600	1580151660	18500	18500	18500	18500	0
140	20250121	172500	1580151660	18500	18500	18500	18500	0
141	20250121	172400	1580151660	18500	18500	18500	18500	0
142	20250121	172300	1580151660	18500	18500	18500	18500	0
143	20250121	172200	1580151660	18500	18500	18500	18500	0
144	20250121	172100	1580151660	18500	18500	18500	18500	0
145	20250121	172000	1580151660	18500	18500	18500	18500	0
146	20250121	171900	1580151660	18500	18500	18500	18500	0
147	20250121	171800	1580151660	18500	18500	18500	18500	0
148	20250121	171700	1580151660	18500	18500	18500	18500	0
149	20250121	171600	1580151660	18500	18500	18500	18500	0
150	20250121	171500	1580151660	18500	18500	18500	18500	0
151	20250121	171400	1580151660	18500	18500	18500	18500	0
152	20250121	171300	1580151660	18500	18500	18500	18500	3015
153	20250121	171200	1580151660	18500	18500	18500	18500	0
154	20250121	171100	1580151660	18500	18500	18500	18500	0
155	20250121	171000	1580151660	18500	18500	18500	18500	0
156	20250121	170900	1580151660	18500	18500	18500	18500	0
157	20250121	170800	1580151660	18500	18500	18500	18500	0
158	20250121	170700	1580151660	18500	18500	18500	18500	0
159	20250121	170600	1580151660	18500	18500	18500	18500	0
160	20250121	170500	1580151660	18500	18500	18500	18500	0
161	20250121	170400	1580151660	18500	18500	18500	18500	0
162	20250121	170300	1580151660	18500	18500	18500	18500	0
163	20250121	170200	1580151660	18500	18500	18500	18500	0
164	20250121	170100	1580151660	18500	18500	18500	18500	0
165	20250121	170000	1580151660	18500	18500	18500	18500	0
166	20250121	165900	1580151660	18500	18500	18500	18500	0
167	20250121	165800	1580151660	18500	18500	18500	18500	0
168	20250121	165700	1580151660	18500	18500	18500	18500	0
169	20250121	165600	1580151660	18500	18500	18500	18500	0
170	20250121	165500	1580151660	18500	18500	18500	18500	0
171	20250121	165400	1580151660	18500	18500	18500	18500	0
172	20250121	165300	1580151660	18500	18500	18500	18500	0
173	20250121	165200	1580151660	18500	18500	18500	18500	0
174	20250121	165100	1580151660	18500	18500	18500	18500	0
175	20250121	165000	1580151660	18500	18500	18500	18500	0
176	20250121	164900	1580151660	18500	18500	18500	18500	0
177	20250121	164800	1580151660	18500	18500	18500	18500	0
178	20250121	164700	1580151660	18500	18500	18500	18500	0
179	20250121	164600	1580151660	18500	18500	18500	18500	0
180	20250121	164500	1580151660	18500	18500	18500	18500	0
181	20250121	164400	1580151660	18500	18500	18500	18500	0
182	20250121	164300	1580151660	18500	18500	18500	18500	3015
183	20250121	164200	1580151660	18500	18500	18500	18500	0
184	20250121	164100	1580151660	18500	18500	18500	18500	0
185	20250121	164000	1580151660	18500	18500	18500	18500	0
186	20250121	163900	1580151660	18500	18500	18500	18500	0
187	20250121	163800	1580151660	18500	18500	18500	18500	0
188	20250121	163700	1580151660	18500	18500	18500	18500	0
189	20250121	163600	1580151660	18500	18500	18500	18500	0
190	20250121	163500	1580151660	18500	18500	18500	18500	0
191	20250121	163400	1580151660	18500	18500	18500	18500	0
192	20250121	163300	1580151660	18500	18500	18500	18500	0
193	20250121	163200	1580151660	18500	18500	18500	18500	0
194	20250121	163100	1580151660	18500	18500	18500	18500	0
195	20250121	163000	1580151660	18500	18500	18500	18500	0
196	20250121	162900	1580151660	18500	18500	18500	18500	0
197	20250121	162800	1580151660	18500	18500	18500	18500	0
198	20250121	162700	1580151660	18500	18500	18500	18500	0
199	20250121	162600	1580151660	18500	18500	18500	18500	0
200	20250121	162500	1580151660	18500	18500	18500	18500	0
201	20250121	162400	1580151660	18500	18500	18500	18500	0
202	20250121	162300	1580151660	18500	18500	18500	18500	0
203	20250121	162200	1580151660	18500	18500	18500	18500	0
204	20250121	162100	1580151660	18500	18500	18500	18500	0
205	20250121	162000	1580151660	18500	18500	18500	18500	0
206	20250121	161900	1580151660	18500	18500	18500	18500	0
207	20250121	161800	1580151660	18500	18500	18500	18500	0
208	20250121	161700	1580151660	18500	18500	18500	18500	0
209	20250121	161600	1580151660	18500	18500	18500	18500	0
210	20250121	161500	1580151660	18500	18500	18500	18500	0
211	20250121	161400	1580151660	18500	18500	18500	18500	0
212	20250121	161300	1580151660	18500	18500	18500	18500	3015
213	20250121	161200	1580151660	18500	18500	18500	18500	0
214	20250121	161100	1580151660	18500	18500	18500	18500	0
215	20250121	161000	1580151660	18500	18500	18500	18500	0
216	20250121	160900	1580151660	18500	18500	18500	18500	0
217	20250121	160800	1580151660	18500	18500	18500	18500	0
218	20250121	160700	1580151660	18500	18500	18500	18500	0
219	20250121	160600	1580151660	18500	18500	18500	18500	0
220	20250121	160500	1580151660	18500	18500	18500	18500	0
221	20250121	160400	1580151660	18500	18500	18500	18500	0
222	20250121	160300	1580151660	18500	18500	18500	18500	0
223	20250121	160200	1580151660	18500	18500	18500	18500	0
224	20250121	160100	1580151660	18500	18500	18500	18500	0
225	20250121	160000	1580151660	18500	18500	18500	18500	0
226	20250121	155900	1580151660	18500	18500	18500	18500	0
227	20250121	155800	1580151660	18500	18500	18500	18500	0
228	20250121	155700	1580151660	18500	18500	18500	18500	0
229	20250121	155600	1580151660	18500	18500	18500	18500	0
230	20250121	155500	1580151660	18500	18500	18500	18500	0
231	20250121	155400	1580151660	18500	18500	18500	18500	0
232	20250121	155300	1580151660	18500	18500	18500	18500	0
233	20250121	155200	1580151660	18500	18500	18500	18500	0
234	20250121	155100	1580151660	18500	18500	18500	18500	0
235	20250121	155000	1580151660	18500	18500	18500	18500	0
236	20250121	154900	1580151660	18500	18500	18500	18500	0
237	20250121	154800	1580151660	18500	18500	18500	18500	0
238	20250121	154700	1580151660	18500	18500	18500	18500	0
239	20250121	154600	1580151660	18500	18500	18500	18500	0
240	20250121	154500	1580151660	18500	18500	18500	18500	0
241	20250121	154400	1580151660	18500	18500	18500	18500	0
242	20250121	154300	1580151660	18500	18500	18500	18500	3015
243	20250121	154200	1580151660	18500	18500	18500	18500	0
244	20250121	154100	1580151660	18500	18500	18500	18500	0
245	20250121	154000	1580151660	18500	18500	18500	18500	0
246	20250121	153900	1580151660	18500	18500	18500	18500	0
247	20250121	153800	1580151660	18500	18500	18500	18500	0
248	20250121	153700	1580151660	18500	18500	18500	18500	0
249	20250121	153600	1580151660	18500	18500	18500	18500	0
250	20250121	153500	1580151660	18500	18500	18500	18500	0
251	20250121	153400	1580151660	18500	18500	18500	18500	0
252	20250121	153300	1580151660	18500	18500	18500	18500	0
253	20250121	153200	1580151660	18500	18500	18500	18500	0
254	20250121	153100	1580151660	18500	18500	18500	18500	0
255	20250121	153000	1580151660	18500	18500	18500	18500	3015
256	20250121	152900	1524374160	18500	18500	18500	18500	0
257	20250121	152800	1524374160	18500	18500	18500	18500	0
258	20250121	152700	1524374160	18500	18500	18500	18500	0
259	20250121	152600	1524374160	18500	18500	18500	18500	0
260	20250121	152500	1524374160	18500	18500	18500	18500	0
261	20250121	152400	1524374160	18500	18500	18500	18500	0
262	20250121	152300	1524374160	18500	18500	18500	18500	0
263	20250121	152200	1524374160	18500	18500	18500	18500	0
264	20250121	152100	1524374160	18500	18500	18500	18500	0
265	20250121	152000	1524374160	18500	18500	18500	18500	0
266	20250121	151900	1524374160	18500	18490	18500	18480	440
267	20250121	151800	1516240460	18500	18490	18500	18490	249
268	20250121	151700	1511635860	18490	18500	18500	18480	1245
269	20250121	151600	1488613580	18490	18490	18490	18480	889
270	20250121	151500	1472177510	18490	18490	18490	18480	662
271	20250121	151400	1459937630	18500	18510	18510	18500	334
272	20250121	151300	1453756600	18500	18500	18500	18500	140
273	20250121	151200	1451166600	18500	18500	18500	18500	69
274	20250121	151100	1449890100	18500	18480	18500	18480	674
275	20250121	151000	1437427380	18480	18500	18500	18480	168
276	20250121	150900	1434319620	18520	18520	18520	18520	0
277	20250121	150800	1434319620	18520	18510	18520	18510	534
278	20250121	150700	1424432740	18510	18510	18510	18510	1
279	20250121	150600	1424414230	18510	18510	18510	18500	185
280	20250121	150500	1420991150	18510	18500	18510	18480	618
281	20250121	150400	1409566600	18490	18510	18510	18490	674
282	20250121	150300	1397097530	18500	18500	18500	18500	1
283	20250121	150200	1397079030	18510	18510	18510	18510	0
284	20250121	150100	1397079030	18510	18520	18520	18510	333
285	20250121	150000	1390915000	18520	18520	18520	18520	35
286	20250121	145900	1390266800	18510	18510	18510	18510	0
287	20250121	145800	1390266800	18510	18510	18510	18510	0
288	20250121	145700	1390266800	18510	18510	18510	18510	25
289	20250121	145600	1389804050	18510	18510	18510	18510	231
290	20250121	145500	1385528240	18510	18500	18510	18500	41
291	20250121	145400	1384769640	18510	18510	18510	18510	361
292	20250121	145300	1378087530	18520	18520	18520	18520	36
293	20250121	145200	1377420810	18520	18530	18530	18520	395
294	20250121	145100	1370103840	18530	18540	18550	18530	26
295	20250121	145000	1369622010	18550	18540	18550	18540	10
296	20250121	144900	1369436580	18540	18530	18540	18530	7
297	20250121	144800	1369306810	18540	18540	18540	18540	0
298	20250121	144700	1369306810	18540	18540	18540	18540	30
299	20250121	144600	1368750610	18530	18530	18540	18530	126
300	20250121	144500	1366415710	18520	18510	18520	18510	244
301	20250121	144400	1361898210	18510	18510	18510	18510	13
302	20250121	144300	1361657580	18510	18520	18520	18510	185
303	20250121	144200	1358233190	18520	18510	18520	18510	3
304	20250121	144100	1358177640	18510	18510	18510	18510	0
305	20250121	144000	1358177640	18510	18510	18510	18510	111
306	20250121	143900	1356123030	18510	18510	18510	18510	67
307	20250121	143800	1354882860	18510	18520	18520	18510	117
308	20250121	143700	1352717040	18510	18510	18510	18510	111
309	20250121	143600	1350662430	18510	18510	18510	18510	1
310	20250121	143500	1350643920	18530	18530	18530	18530	30
311	20250121	143400	1350088020	18520	18520	18520	18520	0
312	20250121	143300	1350088020	18520	18510	18520	18480	1793
313	20250121	143200	1316932150	18520	18560	18560	18520	1010
314	20250121	143100	1298208480	18570	18570	18570	18570	84
315	20250121	143000	1296648600	18580	18580	18580	18580	1
316	20250121	142900	1296630020	18570	18560	18570	18560	11
317	20250121	142800	1296425810	18550	18550	18550	18550	0
318	20250121	142700	1296425810	18550	18560	18560	18550	500
319	20250121	142600	1287147690	18570	18580	18580	18570	300
320	20250121	142500	1281576640	18580	18580	18580	18580	53
321	20250121	142400	1280591900	18580	18580	18580	18580	105
322	20250121	142300	1278641000	18580	18580	18580	18580	0
323	20250121	142200	1278641000	18580	18580	18600	18580	11
324	20250121	142100	1278436600	18570	18570	18570	18570	0
325	20250121	142000	1278436600	18570	18600	18600	18570	521
326	20250121	141900	1268756190	18600	18600	18600	18580	63
327	20250121	141800	1267584430	18600	18570	18600	18570	14
328	20250121	141700	1267324210	18580	18580	18580	18580	1
329	20250121	141600	1267305630	18570	18560	18570	18560	639
330	20250121	141500	1255441210	18570	18560	18570	18560	6
331	20250121	141400	1255329840	18550	18550	18550	18550	0
332	20250121	141300	1255329840	18550	18550	18550	18550	0
333	20250121	141200	1255329840	18550	18550	18550	18550	0
334	20250121	141100	1255329840	18550	18550	18550	18550	0
335	20250121	141000	1255329840	18550	18550	18550	18550	0
336	20250121	140900	1255329840	18550	18550	18550	18550	100
337	20250121	140800	1253474840	18570	18560	18570	18560	500
338	20250121	140700	1244190090	18550	18550	18550	18550	52
339	20250121	140600	1243225490	18550	18550	18550	18550	7
340	20250121	140500	1243095640	18550	18540	18550	18540	77
341	20250121	140400	1241667490	18520	18540	18540	18520	196
342	20250121	140300	1238033750	18520	18520	18530	18520	41
343	20250121	140200	1237274400	18500	18500	18500	18500	0
344	20250121	140100	1237274400	18500	18500	18500	18500	0
345	20250121	140000	1237274400	18500	18500	18500	18500	85
346	20250121	135900	1235701900	18500	18490	18500	18490	62
347	20250121	135800	1234555000	18490	18490	18490	18490	90
348	20250121	135700	1232890900	18490	18490	18490	18490	502
349	20250121	135600	1223608920	18490	18490	18490	18490	150
350	20250121	135500	1220835420	18480	18490	18490	18480	2
351	20250121	135400	1220798450	18490	18480	18490	18480	47
352	20250121	135300	1219929540	18480	18500	18500	18480	229
353	20250121	135200	1215695530	18500	18500	18500	18490	125
354	20250121	135100	1213384030	18500	18500	18500	18490	149
355	20250121	135000	1210627900	18500	18510	18510	18500	91
356	20250121	134900	1208944370	18510	18510	18510	18510	51
357	20250121	134800	1208000360	18510	18510	18510	18500	68
358	20250121	134700	1206742180	18500	18510	18510	18500	34
359	20250121	134600	1206112890	18510	18510	18510	18510	23
360	20250121	134500	1205687160	18500	18490	18500	18490	707
361	20250121	134400	1192607670	18490	18490	18490	18480	214
362	20250121	134300	1188651930	18490	18490	18500	18490	343
363	20250121	134200	1182307960	18490	18500	18500	18490	46
364	20250121	134100	1181457410	18500	18500	18500	18490	299
365	20250121	134000	1175926550	18490	18530	18530	18490	896
366	20250121	133900	1159342840	18520	18530	18530	18520	29
367	20250121	133800	1158805710	18530	18520	18530	18520	116
368	20250121	133700	1156656280	18520	18560	18560	18520	310
369	20250121	133600	1150904630	18570	18570	18570	18570	44
370	20250121	133500	1150087550	18560	18560	18560	18560	401
371	20250121	133400	1142644990	18560	18560	18560	18560	100
372	20250121	133300	1140788990	18560	18560	18560	18560	0
373	20250121	133200	1140788990	18560	18550	18560	18550	251
374	20250121	133100	1136130440	18530	18540	18540	18530	626
375	20250121	133000	1124529980	18550	18550	18550	18550	4
376	20250121	132900	1124455780	18530	18540	18540	18530	59
377	20250121	132800	1123362060	18540	18540	18540	18540	0
378	20250121	132700	1123362060	18540	18540	18540	18540	106
379	20250121	132600	1121396820	18540	18540	18540	18540	61
380	20250121	132500	1120265880	18540	18540	18540	18540	36
381	20250121	132400	1119598440	18530	18520	18530	18520	143
382	20250121	132300	1116948750	18530	18530	18530	18530	21
383	20250121	132200	1116559620	18520	18520	18520	18520	1
384	20250121	132100	1116541100	18530	18520	18530	18520	181
385	20250121	132000	1113188950	18520	18530	18530	18520	245
386	20250121	131900	1108651040	18540	18550	18550	18540	36
387	20250121	131800	1107983450	18550	18560	18560	18550	75
388	20250121	131700	1106591500	18560	18560	18560	18560	15
389	20250121	131600	1106313100	18560	18560	18560	18560	580
390	20250121	131500	1095548300	18520	18560	18560	18500	1003
391	20250121	131400	1076981910	18550	18550	18550	18550	59
392	20250121	131300	1075887460	18550	18540	18550	18540	93
393	20250121	131200	1074162820	18540	18540	18540	18540	0
394	20250121	131100	1074162820	18540	18520	18540	18520	4
395	20250121	131000	1074088720	18510	18540	18540	18510	84
396	20250121	130900	1072533010	18510	18510	18510	18510	0
397	20250121	130800	1072533010	18510	18530	18550	18510	68
398	20250121	130700	1071273220	18560	18530	18560	18490	1536
399	20250121	130600	1042839050	18530	18560	18560	18530	74
400	20250121	130500	1041467230	18570	18570	18570	18570	20
401	20250121	130400	1041095830	18570	18570	18570	18570	5
402	20250121	130300	1041002980	18570	18570	18570	18570	0
403	20250121	130200	1041002980	18570	18570	18570	18570	1
404	20250121	130100	1040984410	18570	18510	18570	18500	996
405	20250121	130000	1022529050	18510	18520	18530	18510	283
406	20250121	125900	1017287330	18530	18520	18530	18510	41
407	20250121	125800	1016528000	18510	18540	18540	18500	1619
408	20250121	125700	986542300	18550	18560	18560	18550	112
409	20250121	125600	984464650	18550	18550	18550	18550	0
410	20250121	125500	984464650	18550	18550	18550	18550	27
411	20250121	125400	983963800	18560	18560	18560	18560	10
412	20250121	125300	983778200	18560	18560	18560	18560	12
413	20250121	125200	983555480	18550	18550	18550	18550	70
414	20250121	125100	982256980	18550	18550	18550	18550	0
415	20250121	125000	982256980	18550	18580	18580	18550	142
416	20250121	124900	979622530	18570	18570	18570	18570	45
417	20250121	124800	978786880	18550	18550	18550	18550	0
418	20250121	124700	978786880	18550	18550	18550	18550	0
419	20250121	124600	978786880	18550	18570	18570	18550	437
420	20250121	124500	970679750	18540	18540	18540	18540	2
421	20250121	124400	970642670	18540	18540	18540	18540	0
422	20250121	124300	970642670	18540	18540	18540	18540	0
423	20250121	124200	970642670	18540	18540	18540	18540	350
424	20250121	124100	964153670	18540	18540	18540	18530	134
425	20250121	124000	961669820	18540	18540	18540	18540	322
426	20250121	123900	955699940	18550	18540	18550	18540	139
427	20250121	123800	953121860	18530	18550	18550	18530	247
428	20250121	123700	948543860	18560	18560	18560	18560	52
429	20250121	123600	947578740	18560	18560	18560	18560	26
430	20250121	123500	947096180	18560	18520	18560	18520	175
431	20250121	123400	943850520	18530	18550	18550	18520	1189
432	20250121	123300	921804370	18560	18560	18570	18550	316
433	20250121	123200	915939530	18560	18610	18610	18560	923
434	20250121	123100	898796890	18610	18600	18610	18590	125
435	20250121	123000	896473050	18580	18610	18610	18580	476
436	20250121	122900	887623290	18610	18610	18610	18610	1
437	20250121	122800	887604680	18610	18600	18610	18600	4
438	20250121	122700	887530270	18610	18640	18640	18610	289
439	20250121	122600	882150180	18640	18630	18640	18630	377
440	20250121	122500	875125170	18610	18610	18610	18610	11
441	20250121	122400	874920460	18610	18590	18610	18590	448
442	20250121	122300	866588810	18580	18590	18590	18580	11
443	20250121	122200	866384420	18590	18590	18590	18580	70
444	20250121	122100	865083320	18580	18580	18580	18580	20
445	20250121	122000	864711720	18580	18580	18580	18570	539
446	20250121	121900	854698120	18580	18590	18590	18580	4
447	20250121	121800	854623790	18580	18580	18580	18580	89
448	20250121	121700	852970170	18580	18590	18590	18580	199
449	20250121	121600	849272720	18570	18620	18620	18570	2306
450	20250121	121500	806382080	18620	18620	18620	18620	2
451	20250121	121400	806344840	18620	18620	18620	18620	0
452	20250121	121300	806344840	18620	18620	18620	18620	100
453	20250121	121200	804482840	18620	18640	18640	18620	274
454	20250121	121100	799377980	18640	18640	18640	18640	133
455	20250121	121000	796898860	18610	18630	18630	18610	202
456	20250121	120900	793138070	18630	18640	18640	18620	205
457	20250121	120800	789318710	18640	18640	18640	18640	0
458	20250121	120700	789318710	18640	18640	18640	18640	4
459	20250121	120600	789244150	18640	18640	18640	18640	0
460	20250121	120500	789244150	18640	18640	18640	18640	177
461	20250121	120400	785944870	18640	18650	18650	18640	31
462	20250121	120300	785366760	18660	18660	18660	18660	0
463	20250121	120200	785366760	18660	18660	18660	18660	2
464	20250121	120100	785329440	18670	18670	18670	18670	3
465	20250121	120000	785273430	18650	18650	18650	18650	5
466	20250121	115900	785180180	18650	18650	18650	18650	21
467	20250121	115800	784788530	18650	18650	18650	18650	109
468	20250121	115700	782755680	18650	18660	18660	18650	100
469	20250121	115600	780889870	18660	18660	18660	18660	0
470	20250121	115500	780889870	18660	18660	18660	18660	104
471	20250121	115400	778949230	18660	18660	18660	18660	0
472	20250121	115300	778949230	18660	18660	18660	18660	0
473	20250121	115200	778949230	18660	18660	18660	18660	81
474	20250121	115100	777437770	18660	18660	18660	18660	36
475	20250121	115000	776766010	18660	18660	18660	18660	60
476	20250121	114900	775646410	18660	18660	18660	18660	30
477	20250121	114800	775086610	18660	18670	18670	18660	49
478	20250121	114700	774172110	18670	18680	18680	18670	5
479	20250121	114600	774078750	18680	18680	18680	18680	5
480	20250121	114500	773985350	18690	18690	18690	18690	0
481	20250121	114400	773985350	18690	18690	18690	18690	0
482	20250121	114300	773985350	18690	18690	18690	18690	0
483	20250121	114200	773985350	18690	18690	18690	18690	5
484	20250121	114100	773891900	18690	18690	18690	18690	0
485	20250121	114000	773891900	18690	18690	18690	18690	0
486	20250121	113900	773891900	18690	18690	18690	18690	2
487	20250121	113800	773854520	18690	18690	18690	18690	7
488	20250121	113700	773723690	18650	18650	18650	18650	0
489	20250121	113600	773723690	18650	18650	18650	18650	1
490	20250121	113500	773705040	18660	18650	18660	18650	64
491	20250121	113400	772511340	18660	18660	18660	18660	0
492	20250121	113300	772511340	18660	18660	18660	18660	0
493	20250121	113200	772511340	18660	18660	18660	18660	0
494	20250121	113100	772511340	18660	18660	18660	18660	0
495	20250121	113000	772511340	18660	18650	18660	18630	205
496	20250121	112900	768690070	18650	18650	18650	18650	22
497	20250121	112800	768279770	18650	18650	18650	18640	37
498	20250121	112700	767590030	18640	18640	18640	18640	25
499	20250121	112600	767124030	18640	18660	18660	18640	4
500	20250121	112500	767049420	18660	18660	18660	18660	5
501	20250121	112400	766956120	18640	18640	18640	18640	0
502	20250121	112300	766956120	18640	18660	18660	18630	65
503	20250121	112200	765744930	18650	18620	18650	18620	760
504	20250121	112100	751575730	18610	18610	18610	18610	0
505	20250121	112000	751575730	18610	18610	18610	18610	7
506	20250121	111900	751445460	18610	18630	18680	18610	206
507	20250121	111800	747610530	18620	18620	18620	18620	0
508	20250121	111700	747610530	18620	18620	18620	18620	7
509	20250121	111600	747480190	18620	18620	18620	18620	49
510	20250121	111500	746567810	18630	18630	18630	18630	115
511	20250121	111400	744425360	18630	18620	18630	18620	15
512	20250121	111300	744145980	18620	18630	18630	18620	20
513	20250121	111200	743773510	18630	18650	18650	18620	351
514	20250121	111100	737234890	18650	18650	18650	18650	0
515	20250121	111000	737234890	18650	18650	18650	18650	1
516	20250121	110900	737216240	18630	18640	18640	18630	68
517	20250121	110800	735949220	18640	18630	18640	18630	99
518	20250121	110700	734104740	18640	18650	18650	18630	889
519	20250121	110600	717532930	18650	18650	18670	18650	874
520	20250121	110500	701229800	18660	18680	18680	18660	160
521	20250121	110400	698244140	18680	18680	18690	18680	100
522	20250121	110300	696375970	18690	18690	18690	18690	1
523	20250121	110200	696357280	18690	18690	18690	18690	9
524	20250121	110100	696189070	18690	18700	18700	18670	929
525	20250121	110000	678829980	18700	18710	18710	18690	924
526	20250121	105900	661546670	18720	18730	18730	18710	378
527	20250121	105800	654471340	18740	18740	18740	18740	100
528	20250121	105700	652597340	18740	18740	18740	18740	17
529	20250121	105600	652278760	18740	18740	18740	18740	0
530	20250121	105500	652278760	18740	18740	18740	18740	113
531	20250121	105400	650161140	18740	18740	18740	18740	0
532	20250121	105300	650161140	18740	18740	18740	18740	1
533	20250121	105200	650142400	18740	18710	18740	18710	276
534	20250121	105100	644978260	18710	18710	18710	18710	1
535	20250121	105000	644959550	18710	18710	18710	18710	0
536	20250121	104900	644959550	18710	18710	18710	18710	1
537	20250121	104800	644940840	18710	18710	18710	18710	0
538	20250121	104700	644940840	18710	18720	18720	18710	500
539	20250121	104600	635584000	18720	18720	18720	18720	0
540	20250121	104500	635584000	18720	18750	18750	18720	78
541	20250121	104400	634121580	18760	18760	18760	18760	54
542	20250121	104300	633108540	18770	18710	18770	18710	101
543	20250121	104200	631218770	18710	18700	18710	18700	223
544	20250121	104100	627048650	18700	18700	18700	18700	0
545	20250121	104000	627048650	18700	18700	18700	18700	17
546	20250121	103900	626730750	18700	18700	18700	18700	635
547	20250121	103800	614856250	18700	18700	18700	18700	50
548	20250121	103700	613921250	18710	18740	18740	18710	1143
549	20250121	103600	592522630	18740	18740	18740	18740	18
550	20250121	103500	592185310	18740	18740	18740	18740	1
551	20250121	103400	592166570	18740	18740	18740	18740	140
552	20250121	103300	589542970	18780	18780	18780	18780	6
553	20250121	103200	589430290	18790	18790	18790	18790	50
554	20250121	103100	588490790	18790	18790	18790	18790	0
555	20250121	103000	588490790	18790	18790	18790	18790	1
556	20250121	102900	588472000	18730	18730	18730	18730	0
557	20250121	102800	588472000	18730	18730	18730	18730	0
558	20250121	102700	588472000	18730	18730	18730	18730	95
559	20250121	102600	586692650	18730	18760	18770	18730	534
560	20250121	102500	576684730	18750	18750	18750	18750	0
561	20250121	102400	576684730	18750	18750	18750	18750	0
562	20250121	102300	576684730	18750	18740	18750	18740	346
563	20250121	102200	570200660	18740	18700	18740	18700	201
564	20250121	102100	566441920	18700	18700	18700	18700	65
565	20250121	102000	565226420	18700	18760	18760	18700	881
566	20250121	101900	548746980	18760	18760	18760	18760	6
567	20250121	101800	548634420	18760	18780	18780	18760	239
568	20250121	101700	544148100	18780	18770	18780	18770	542
569	20250121	101600	533970520	18770	18780	18780	18770	580
570	20250121	101500	523078660	18780	18830	18830	18780	1001
571	20250121	101400	504272170	18830	18830	18830	18830	0
572	20250121	101300	504272170	18830	18830	18830	18830	3
573	20250121	101200	504215680	18830	18830	18830	18830	80
574	20250121	101100	502709280	18830	18830	18830	18830	0
575	20250121	101000	502709280	18830	18810	18830	18810	7
576	20250121	100900	502577570	18810	18810	18810	18810	236
577	20250121	100800	498138410	18830	18830	18830	18830	145
578	20250121	100700	495408060	18830	18830	18830	18830	6
579	20250121	100600	495295080	18830	18830	18830	18830	0
580	20250121	100500	495295080	18830	18780	18830	18780	300
581	20250121	100400	489656280	18810	18810	18820	18790	719
582	20250121	100300	476139350	18810	18810	18810	18810	1
583	20250121	100200	476120540	18790	18790	18790	18790	100
584	20250121	100100	474241540	18810	18800	18810	18790	86
585	20250121	100000	472624550	18800	18800	18800	18800	5
586	20250121	095900	472530550	18800	18820	18820	18800	602
587	20250121	095800	461205670	18840	18880	18880	18830	604
588	20250121	095700	449822000	18900	18900	18900	18900	28
589	20250121	095600	449292800	18910	18870	18910	18870	616
590	20250121	095500	437664400	18870	18870	18870	18870	381
591	20250121	095400	430474930	18870	18870	18870	18870	51
592	20250121	095300	429512560	18870	18900	18900	18870	365
593	20250121	095200	422621670	18900	18920	18920	18900	292
594	20250121	095100	417099820	18930	18930	18930	18920	177
595	20250121	095000	413749710	18930	18940	18950	18930	95
596	20250121	094900	411950410	18950	18970	18990	18950	771
597	20250121	094800	397312100	18950	18950	18950	18950	124
598	20250121	094700	394962300	18990	18990	18990	18990	17
599	20250121	094600	394639470	18990	18990	18990	18990	58
600	20250121	094500	393538050	18990	18990	18990	18990	80
601	20250121	094400	392018850	18990	18980	18990	18980	120
602	20250121	094300	389740250	18950	18930	18950	18930	558
603	20250121	094200	379168480	18930	18940	18940	18930	49
604	20250121	094100	378240430	18920	18940	18940	18920	65
605	20250121	094000	377010330	18940	18930	18940	18930	160
606	20250121	093900	373981230	19000	18930	19000	18930	11
607	20250121	093800	373772300	18950	18930	18950	18930	291
608	20250121	093700	368260510	18940	19000	19000	18940	70
609	20250121	093600	366934060	19010	19020	19020	19010	39
610	20250121	093500	366192440	19020	19020	19020	19020	100
611	20250121	093400	364290440	19030	19030	19030	19020	97
612	20250121	093300	362444610	18910	18900	19030	18900	2228
613	20250121	093200	320194900	18900	18900	18900	18900	848
614	20250121	093100	304167700	18900	18900	18900	18890	303
615	20250121	093000	298441060	18940	18930	18940	18900	314
616	20250121	092900	292501160	18930	18930	18930	18930	0
617	20250121	092800	292501160	18930	18970	18970	18930	286
618	20250121	092700	287084400	18970	18940	18970	18940	67
619	20250121	092600	285814940	18960	19000	19000	18950	447
620	20250121	092500	277336530	19030	19010	19030	19010	218
621	20250121	092400	273190070	19000	19000	19020	19000	62
622	20250121	092300	272011890	19000	19000	19000	19000	7
623	20250121	092200	271878890	19000	19050	19050	19000	59
624	20250121	092100	270755440	19000	19000	19000	19000	12
625	20250121	092000	270527440	19000	19010	19050	19000	227
626	20250121	091900	266204510	19010	19000	19010	19000	156
627	20250121	091800	263240420	18960	18960	19020	18960	382
628	20250121	091700	255983530	18960	19020	19020	18960	266
629	20250121	091600	250926970	19050	19050	19060	19050	607
630	20250121	091500	239363370	19050	19020	19050	19010	323
631	20250121	091400	233218080	19080	19000	19090	19000	1632
632	20250121	091300	202138360	19010	18950	19030	18950	917
633	20250121	091200	184721340	18950	19000	19000	18950	14
634	20250121	091100	184455990	19010	18930	19020	18930	3095
635	20250121	091000	125724890	18930	18860	18930	18860	774
636	20250121	090900	111096540	18800	18860	18890	18800	322
637	20250121	090800	105021190	18870	18870	18880	18860	656
638	20250121	090700	92640560	18870	18860	18880	18770	705
639	20250121	090600	79358460	18880	18880	18890	18880	290
640	20250121	090500	73882470	18880	18820	18880	18820	1180
641	20250121	090400	51639760	18820	18790	18850	18790	736
642	20250121	090300	37780270	18800	18750	18800	18750	367
643	20250121	090200	30894110	18760	18730	18760	18730	216
644	20250121	090100	26843010	18730	18740	18760	18730	248
645	20250121	090000	22193740	18750	18640	18750	18640	1190