KissMeData/082270/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	195600	5077835480	18850	18850	18850	18850	4238
3	20250121	195500	5077835480	18850	18850	18850	18850	0
4	20250121	195400	5077835480	18850	18850	18850	18850	0
5	20250121	195300	5077835480	18850	18850	18850	18850	0
6	20250121	195200	5077835480	18850	18850	18850	18850	0
7	20250121	195100	5077835480	18850	18850	18850	18850	0
8	20250121	195000	5077835480	18850	18850	18850	18850	0
9	20250121	194900	5077835480	18850	18850	18850	18850	0
10	20250121	194800	5077835480	18850	18850	18850	18850	0
11	20250121	194700	5077835480	18850	18850	18850	18850	0
12	20250121	194600	5077835480	18850	18850	18850	18850	0
13	20250121	194500	5077835480	18850	18850	18850	18850	0
14	20250121	194400	5077835480	18850	18850	18850	18850	0
15	20250121	194300	5077835480	18850	18850	18850	18850	0
16	20250121	194200	5077835480	18850	18850	18850	18850	0
17	20250121	194100	5077835480	18850	18850	18850	18850	0
18	20250121	194000	5077835480	18850	18850	18850	18850	0
19	20250121	193900	5077835480	18850	18850	18850	18850	0
20	20250121	193800	5077835480	18850	18850	18850	18850	0
21	20250121	193700	5077835480	18850	18850	18850	18850	0
22	20250121	193600	5077835480	18850	18850	18850	18850	0
23	20250121	193500	5077835480	18850	18850	18850	18850	0
24	20250121	193400	5077835480	18850	18850	18850	18850	0
25	20250121	193300	5077835480	18850	18850	18850	18850	0
26	20250121	193200	5077835480	18850	18850	18850	18850	0
27	20250121	193100	5077835480	18850	18850	18850	18850	0
28	20250121	193000	5077835480	18850	18850	18850	18850	0
29	20250121	192900	5077835480	18850	18850	18850	18850	0
30	20250121	192800	5077835480	18850	18850	18850	18850	0
31	20250121	192700	5077835480	18850	18850	18850	18850	0
32	20250121	192600	5077835480	18850	18850	18850	18850	4238
33	20250121	192500	5077835480	18850	18850	18850	18850	0
34	20250121	192400	5077835480	18850	18850	18850	18850	0
35	20250121	192300	5077835480	18850	18850	18850	18850	0
36	20250121	192200	5077835480	18850	18850	18850	18850	0
37	20250121	192100	5077835480	18850	18850	18850	18850	0
38	20250121	192000	5077835480	18850	18850	18850	18850	0
39	20250121	191900	5077835480	18850	18850	18850	18850	0
40	20250121	191800	5077835480	18850	18850	18850	18850	0
41	20250121	191700	5077835480	18850	18850	18850	18850	0
42	20250121	191600	5077835480	18850	18850	18850	18850	0
43	20250121	191500	5077835480	18850	18850	18850	18850	0
44	20250121	191400	5077835480	18850	18850	18850	18850	0
45	20250121	191300	5077835480	18850	18850	18850	18850	0
46	20250121	191200	5077835480	18850	18850	18850	18850	0
47	20250121	191100	5077835480	18850	18850	18850	18850	0
48	20250121	191000	5077835480	18850	18850	18850	18850	0
49	20250121	190900	5077835480	18850	18850	18850	18850	0
50	20250121	190800	5077835480	18850	18850	18850	18850	0
51	20250121	190700	5077835480	18850	18850	18850	18850	0
52	20250121	190600	5077835480	18850	18850	18850	18850	0
53	20250121	190500	5077835480	18850	18850	18850	18850	0
54	20250121	190400	5077835480	18850	18850	18850	18850	0
55	20250121	190300	5077835480	18850	18850	18850	18850	0
56	20250121	190200	5077835480	18850	18850	18850	18850	0
57	20250121	190100	5077835480	18850	18850	18850	18850	0
58	20250121	190000	5077835480	18850	18850	18850	18850	0
59	20250121	185900	5077835480	18850	18850	18850	18850	0
60	20250121	185800	5077835480	18850	18850	18850	18850	0
61	20250121	185700	5077835480	18850	18850	18850	18850	0
62	20250121	185600	5077835480	18850	18850	18850	18850	4238
63	20250121	185500	5077835480	18850	18850	18850	18850	0
64	20250121	185400	5077835480	18850	18850	18850	18850	0
65	20250121	185300	5077835480	18850	18850	18850	18850	0
66	20250121	185200	5077835480	18850	18850	18850	18850	0
67	20250121	185100	5077835480	18850	18850	18850	18850	0
68	20250121	185000	5077835480	18850	18850	18850	18850	0
69	20250121	184900	5077835480	18850	18850	18850	18850	0
70	20250121	184800	5077835480	18850	18850	18850	18850	0
71	20250121	184700	5077835480	18850	18850	18850	18850	0
72	20250121	184600	5077835480	18850	18850	18850	18850	0
73	20250121	184500	5077835480	18850	18850	18850	18850	0
74	20250121	184400	5077835480	18850	18850	18850	18850	0
75	20250121	184300	5077835480	18850	18850	18850	18850	0
76	20250121	184200	5077835480	18850	18850	18850	18850	0
77	20250121	184100	5077835480	18850	18850	18850	18850	0
78	20250121	184000	5077835480	18850	18850	18850	18850	0
79	20250121	183900	5077835480	18850	18850	18850	18850	0
80	20250121	183800	5077835480	18850	18850	18850	18850	0
81	20250121	183700	5077835480	18850	18850	18850	18850	0
82	20250121	183600	5077835480	18850	18850	18850	18850	0
83	20250121	183500	5077835480	18850	18850	18850	18850	0
84	20250121	183400	5077835480	18850	18850	18850	18850	0
85	20250121	183300	5077835480	18850	18850	18850	18850	0
86	20250121	183200	5077835480	18850	18850	18850	18850	0
87	20250121	183100	5077835480	18850	18850	18850	18850	0
88	20250121	183000	5077835480	18850	18850	18850	18850	0
89	20250121	182900	5077835480	18850	18850	18850	18850	0
90	20250121	182800	5077835480	18850	18850	18850	18850	0
91	20250121	182700	5077835480	18850	18850	18850	18850	0
92	20250121	182600	5077835480	18850	18850	18850	18850	4238
93	20250121	182500	5077835480	18850	18850	18850	18850	0
94	20250121	182400	5077835480	18850	18850	18850	18850	0
95	20250121	182300	5077835480	18850	18850	18850	18850	0
96	20250121	182200	5077835480	18850	18850	18850	18850	0
97	20250121	182100	5077835480	18850	18850	18850	18850	0
98	20250121	182000	5077835480	18850	18850	18850	18850	0
99	20250121	181900	5077835480	18850	18850	18850	18850	0
100	20250121	181800	5077835480	18850	18850	18850	18850	0
101	20250121	181700	5077835480	18850	18850	18850	18850	0
102	20250121	181600	5077835480	18850	18850	18850	18850	0
103	20250121	181500	5077835480	18850	18850	18850	18850	0
104	20250121	181400	5077835480	18850	18850	18850	18850	0
105	20250121	181300	5077835480	18850	18850	18850	18850	0
106	20250121	181200	5077835480	18850	18850	18850	18850	0
107	20250121	181100	5077835480	18850	18850	18850	18850	0
108	20250121	181000	5077835480	18850	18850	18850	18850	0
109	20250121	180900	5077835480	18850	18850	18850	18850	0
110	20250121	180800	5077835480	18850	18850	18850	18850	0
111	20250121	180700	5077835480	18850	18850	18850	18850	0
112	20250121	180600	5077835480	18850	18850	18850	18850	0
113	20250121	180500	5077835480	18850	18850	18850	18850	0
114	20250121	180400	5077835480	18850	18850	18850	18850	0
115	20250121	180300	5077835480	18850	18850	18850	18850	0
116	20250121	180200	5077835480	18850	18850	18850	18850	0
117	20250121	180100	5077835480	18850	18850	18850	18850	0
118	20250121	180000	5077835480	18850	18850	18850	18850	0
119	20250121	175900	5077835480	18850	18850	18850	18850	0
120	20250121	175800	5077835480	18850	18850	18850	18850	0
121	20250121	175700	5077835480	18850	18850	18850	18850	0
122	20250121	175600	5077835480	18850	18850	18850	18850	4238
123	20250121	175500	5077835480	18850	18850	18850	18850	0
124	20250121	175400	5077835480	18850	18850	18850	18850	0
125	20250121	175300	5077835480	18850	18850	18850	18850	0
126	20250121	175200	5077835480	18850	18850	18850	18850	0
127	20250121	175100	5077835480	18850	18850	18850	18850	0
128	20250121	175000	5077835480	18850	18850	18850	18850	0
129	20250121	174900	5077835480	18850	18850	18850	18850	0
130	20250121	174800	5077835480	18850	18850	18850	18850	0
131	20250121	174700	5077835480	18850	18850	18850	18850	0
132	20250121	174600	5077835480	18850	18850	18850	18850	0
133	20250121	174500	5077835480	18850	18850	18850	18850	0
134	20250121	174400	5077835480	18850	18850	18850	18850	0
135	20250121	174300	5077835480	18850	18850	18850	18850	0
136	20250121	174200	5077835480	18850	18850	18850	18850	0
137	20250121	174100	5077835480	18850	18850	18850	18850	0
138	20250121	174000	5077835480	18850	18850	18850	18850	0
139	20250121	173900	5077835480	18850	18850	18850	18850	0
140	20250121	173800	5077835480	18850	18850	18850	18850	0
141	20250121	173700	5077835480	18850	18850	18850	18850	0
142	20250121	173600	5077835480	18850	18850	18850	18850	0
143	20250121	173500	5077835480	18850	18850	18850	18850	0
144	20250121	173400	5077835480	18850	18850	18850	18850	0
145	20250121	173300	5077835480	18850	18850	18850	18850	0
146	20250121	173200	5077835480	18850	18850	18850	18850	0
147	20250121	173100	5077835480	18850	18850	18850	18850	0
148	20250121	173000	5077835480	18850	18850	18850	18850	0
149	20250121	172900	5077835480	18850	18850	18850	18850	0
150	20250121	172800	5077835480	18850	18850	18850	18850	0
151	20250121	172700	5077835480	18850	18850	18850	18850	0
152	20250121	172600	5077835480	18850	18850	18850	18850	4238
153	20250121	172500	5077835480	18850	18850	18850	18850	0
154	20250121	172400	5077835480	18850	18850	18850	18850	0
155	20250121	172300	5077835480	18850	18850	18850	18850	0
156	20250121	172200	5077835480	18850	18850	18850	18850	0
157	20250121	172100	5077835480	18850	18850	18850	18850	0
158	20250121	172000	5077835480	18850	18850	18850	18850	0
159	20250121	171900	5077835480	18850	18850	18850	18850	0
160	20250121	171800	5077835480	18850	18850	18850	18850	0
161	20250121	171700	5077835480	18850	18850	18850	18850	0
162	20250121	171600	5077835480	18850	18850	18850	18850	0
163	20250121	171500	5077835480	18850	18850	18850	18850	0
164	20250121	171400	5077835480	18850	18850	18850	18850	0
165	20250121	171300	5077835480	18850	18850	18850	18850	0
166	20250121	171200	5077835480	18850	18850	18850	18850	0
167	20250121	171100	5077835480	18850	18850	18850	18850	0
168	20250121	171000	5077835480	18850	18850	18850	18850	0
169	20250121	170900	5077835480	18850	18850	18850	18850	0
170	20250121	170800	5077835480	18850	18850	18850	18850	0
171	20250121	170700	5077835480	18850	18850	18850	18850	0
172	20250121	170600	5077835480	18850	18850	18850	18850	0
173	20250121	170500	5077835480	18850	18850	18850	18850	0
174	20250121	170400	5077835480	18850	18850	18850	18850	0
175	20250121	170300	5077835480	18850	18850	18850	18850	0
176	20250121	170200	5077835480	18850	18850	18850	18850	0
177	20250121	170100	5077835480	18850	18850	18850	18850	0
178	20250121	170000	5077835480	18850	18850	18850	18850	0
179	20250121	165900	5077835480	18850	18850	18850	18850	0
180	20250121	165800	5077835480	18850	18850	18850	18850	0
181	20250121	165700	5077835480	18850	18850	18850	18850	0
182	20250121	165600	5077835480	18850	18850	18850	18850	4238
183	20250121	165500	5077835480	18850	18850	18850	18850	0
184	20250121	165400	5077835480	18850	18850	18850	18850	0
185	20250121	165300	5077835480	18850	18850	18850	18850	0
186	20250121	165200	5077835480	18850	18850	18850	18850	0
187	20250121	165100	5077835480	18850	18850	18850	18850	0
188	20250121	165000	5077835480	18850	18850	18850	18850	0
189	20250121	164900	5077835480	18850	18850	18850	18850	0
190	20250121	164800	5077835480	18850	18850	18850	18850	0
191	20250121	164700	5077835480	18850	18850	18850	18850	0
192	20250121	164600	5077835480	18850	18850	18850	18850	0
193	20250121	164500	5077835480	18850	18850	18850	18850	0
194	20250121	164400	5077835480	18850	18850	18850	18850	0
195	20250121	164300	5077835480	18850	18850	18850	18850	0
196	20250121	164200	5077835480	18850	18850	18850	18850	0
197	20250121	164100	5077835480	18850	18850	18850	18850	0
198	20250121	164000	5077835480	18850	18850	18850	18850	0
199	20250121	163900	5077835480	18850	18850	18850	18850	0
200	20250121	163800	5077835480	18850	18850	18850	18850	0
201	20250121	163700	5077835480	18850	18850	18850	18850	0
202	20250121	163600	5077835480	18850	18850	18850	18850	0
203	20250121	163500	5077835480	18850	18850	18850	18850	0
204	20250121	163400	5077835480	18850	18850	18850	18850	0
205	20250121	163300	5077835480	18850	18850	18850	18850	0
206	20250121	163200	5077835480	18850	18850	18850	18850	0
207	20250121	163100	5077835480	18850	18850	18850	18850	0
208	20250121	163000	5077835480	18850	18850	18850	18850	0
209	20250121	162900	5077835480	18850	18850	18850	18850	0
210	20250121	162800	5077835480	18850	18850	18850	18850	0
211	20250121	162700	5077835480	18850	18850	18850	18850	0
212	20250121	162600	5077835480	18850	18850	18850	18850	4238
213	20250121	162500	5077835480	18850	18850	18850	18850	0
214	20250121	162400	5077835480	18850	18850	18850	18850	0
215	20250121	162300	5077835480	18850	18850	18850	18850	0
216	20250121	162200	5077835480	18850	18850	18850	18850	0
217	20250121	162100	5077835480	18850	18850	18850	18850	0
218	20250121	162000	5077835480	18850	18850	18850	18850	0
219	20250121	161900	5077835480	18850	18850	18850	18850	0
220	20250121	161800	5077835480	18850	18850	18850	18850	0
221	20250121	161700	5077835480	18850	18850	18850	18850	0
222	20250121	161600	5077835480	18850	18850	18850	18850	0
223	20250121	161500	5077835480	18850	18850	18850	18850	0
224	20250121	161400	5077835480	18850	18850	18850	18850	0
225	20250121	161300	5077835480	18850	18850	18850	18850	0
226	20250121	161200	5077835480	18850	18850	18850	18850	0
227	20250121	161100	5077835480	18850	18850	18850	18850	0
228	20250121	161000	5077835480	18850	18850	18850	18850	0
229	20250121	160900	5077835480	18850	18850	18850	18850	0
230	20250121	160800	5077835480	18850	18850	18850	18850	0
231	20250121	160700	5077835480	18850	18850	18850	18850	0
232	20250121	160600	5077835480	18850	18850	18850	18850	0
233	20250121	160500	5077835480	18850	18850	18850	18850	0
234	20250121	160400	5077835480	18850	18850	18850	18850	0
235	20250121	160300	5077835480	18850	18850	18850	18850	0
236	20250121	160200	5077835480	18850	18850	18850	18850	0
237	20250121	160100	5077835480	18850	18850	18850	18850	0
238	20250121	160000	5077835480	18850	18850	18850	18850	0
239	20250121	155900	5077835480	18850	18850	18850	18850	0
240	20250121	155800	5077835480	18850	18850	18850	18850	0
241	20250121	155700	5077835480	18850	18850	18850	18850	0
242	20250121	155600	5077835480	18850	18850	18850	18850	4238
243	20250121	155500	5077835480	18850	18850	18850	18850	0
244	20250121	155400	5077835480	18850	18850	18850	18850	0
245	20250121	155300	5077835480	18850	18850	18850	18850	0
246	20250121	155200	5077835480	18850	18850	18850	18850	0
247	20250121	155100	5077835480	18850	18850	18850	18850	0
248	20250121	155000	5077835480	18850	18850	18850	18850	0
249	20250121	154900	5077835480	18850	18850	18850	18850	0
250	20250121	154800	5077835480	18850	18850	18850	18850	0
251	20250121	154700	5077835480	18850	18850	18850	18850	0
252	20250121	154600	5077835480	18850	18850	18850	18850	0
253	20250121	154500	5077835480	18850	18850	18850	18850	0
254	20250121	154400	5077835480	18850	18850	18850	18850	0
255	20250121	154300	5077835480	18850	18850	18850	18850	0
256	20250121	154200	5077835480	18850	18850	18850	18850	0
257	20250121	154100	5077835480	18850	18850	18850	18850	0
258	20250121	154000	5077835480	18850	18850	18850	18850	0
259	20250121	153900	5077835480	18850	18850	18850	18850	0
260	20250121	153800	5077835480	18850	18850	18850	18850	0
261	20250121	153700	5077835480	18850	18850	18850	18850	0
262	20250121	153600	5077835480	18850	18850	18850	18850	0
263	20250121	153500	5077835480	18850	18850	18850	18850	0
264	20250121	153400	5077835480	18850	18850	18850	18850	0
265	20250121	153300	5077835480	18850	18850	18850	18850	0
266	20250121	153200	5077835480	18850	18850	18850	18850	0
267	20250121	153100	5077835480	18850	18850	18850	18850	0
268	20250121	153000	5077835480	18850	18850	18850	18850	4238
269	20250121	152900	4997949180	18810	18810	18810	18810	0
270	20250121	152800	4997949180	18810	18810	18810	18810	0
271	20250121	152700	4997949180	18810	18810	18810	18810	0
272	20250121	152600	4997949180	18810	18810	18810	18810	0
273	20250121	152500	4997949180	18810	18810	18810	18810	0
274	20250121	152400	4997949180	18810	18810	18810	18810	0
275	20250121	152300	4997949180	18810	18810	18810	18810	0
276	20250121	152200	4997949180	18810	18810	18810	18810	0
277	20250121	152100	4997949180	18810	18810	18810	18810	0
278	20250121	152000	4997949180	18810	18810	18810	18810	0
279	20250121	151900	4997949180	18810	18770	18820	18710	1538
280	20250121	151800	4969109540	18820	18800	18830	18800	288
281	20250121	151700	4963689450	18760	18810	18810	18760	400
282	20250121	151600	4956179500	18820	18820	18830	18820	71
283	20250121	151500	4954843250	18820	18780	18820	18760	2966
284	20250121	151400	4899099890	18790	18840	18840	18790	429
285	20250121	151300	4891027290	18790	18850	18850	18790	1950
286	20250121	151200	4854315710	18850	18820	18850	18820	546
287	20250121	151100	4844027910	18820	18820	18820	18820	54
288	20250121	151000	4843011630	18830	18820	18830	18820	557
289	20250121	150900	4832524700	18820	18790	18820	18790	1138
290	20250121	150800	4811127810	18810	18780	18810	18780	1357
291	20250121	150700	4785616830	18750	18750	18780	18730	811
292	20250121	150600	4770412460	18750	18740	18750	18740	310
293	20250121	150500	4764602060	18740	18740	18740	18740	111
294	20250121	150400	4762521920	18720	18750	18750	18720	1020
295	20250121	150300	4743411800	18750	18750	18750	18750	50
296	20250121	150200	4742474300	18780	18750	18780	18750	909
297	20250121	150100	4725430400	18750	18750	18750	18750	293
298	20250121	150000	4719936650	18750	18760	18760	18750	852
299	20250121	145900	4703960270	18760	18760	18760	18760	0
300	20250121	145800	4703960270	18760	18770	18790	18760	808
301	20250121	145700	4688798600	18750	18750	18760	18750	254
302	20250121	145600	4684033990	18760	18760	18760	18760	46
303	20250121	145500	4683171030	18760	18750	18760	18750	163
304	20250121	145400	4680114650	18750	18750	18750	18750	61
305	20250121	145300	4678970900	18750	18740	18750	18740	311
306	20250121	145200	4673142700	18740	18740	18740	18740	0
307	20250121	145100	4673142700	18740	18720	18740	18720	395
308	20250121	145000	4665744520	18720	18730	18740	18720	773
309	20250121	144900	4651265030	18730	18730	18730	18730	11
310	20250121	144800	4651059000	18730	18730	18730	18730	17
311	20250121	144700	4650740590	18740	18740	18740	18740	79
312	20250121	144600	4649260130	18730	18730	18730	18730	30
313	20250121	144500	4648698230	18750	18740	18750	18740	155
314	20250121	144400	4645793510	18730	18720	18730	18720	46
315	20250121	144300	4644932040	18720	18750	18750	18720	502
316	20250121	144200	4635531520	18750	18760	18760	18740	30
317	20250121	144100	4634968890	18730	18730	18730	18730	9
318	20250121	144000	4634800320	18730	18730	18730	18730	504
319	20250121	143900	4625360400	18730	18770	18770	18730	248
320	20250121	143800	4620709190	18760	18750	18760	18740	162
321	20250121	143700	4617671810	18730	18740	18770	18730	978
322	20250121	143600	4599352460	18740	18720	18740	18720	76
323	20250121	143500	4597929200	18740	18720	18740	18720	167
324	20250121	143400	4594801500	18720	18740	18740	18710	415
325	20250121	143300	4587034620	18740	18730	18740	18730	748
326	20250121	143200	4573019030	18720	18770	18770	18720	485
327	20250121	143100	4563928940	18780	18790	18790	18760	183
328	20250121	143000	4560492050	18790	18790	18810	18790	43
329	20250121	142900	4559684060	18790	18810	18810	18790	228
330	20250121	142800	4555397380	18790	18790	18790	18790	72
331	20250121	142700	4554044500	18810	18790	18810	18780	492
332	20250121	142600	4544792580	18790	18770	18790	18770	563
333	20250121	142500	4534218370	18770	18810	18810	18690	1140
334	20250121	142400	4512840610	18840	18840	18840	18840	313
335	20250121	142300	4506943690	18840	18890	18890	18830	768
336	20250121	142200	4492459270	18890	18870	18890	18870	84
337	20250121	142100	4490873050	18870	18920	18920	18870	331
338	20250121	142000	4484616400	18910	18890	18930	18870	1863
339	20250121	141900	4449389310	18890	18860	18890	18850	518
340	20250121	141800	4439615250	18830	18810	18880	18810	338
341	20250121	141700	4433251370	18810	18770	18810	18730	799
342	20250121	141600	4418244560	18770	18780	18780	18770	126
343	20250121	141500	4415879530	18770	18770	18780	18770	56
344	20250121	141400	4414828390	18770	18720	18770	18720	1204
345	20250121	141300	4392236660	18720	18710	18720	18700	31
346	20250121	141200	4391656720	18720	18710	18720	18710	111
347	20250121	141100	4389579810	18710	18710	18710	18710	107
348	20250121	141000	4387577840	18710	18710	18710	18710	55
349	20250121	140900	4386548790	18710	18700	18710	18700	21
350	20250121	140800	4386156050	18700	18700	18700	18700	198
351	20250121	140700	4382453450	18690	18670	18690	18670	58
352	20250121	140600	4381369530	18670	18660	18670	18630	283
353	20250121	140500	4376088620	18630	18630	18630	18630	0
354	20250121	140400	4376088620	18630	18630	18630	18630	17
355	20250121	140300	4375771910	18630	18630	18630	18630	15
356	20250121	140200	4375492460	18630	18630	18630	18630	183
357	20250121	140100	4372083170	18660	18650	18660	18650	103
358	20250121	140000	4370161200	18650	18650	18650	18630	172
359	20250121	135900	4366953420	18650	18650	18650	18650	1
360	20250121	135800	4366934770	18650	18630	18650	18630	780
361	20250121	135700	4352399590	18630	18610	18630	18610	40
362	20250121	135600	4351654990	18610	18610	18610	18610	1
363	20250121	135500	4351636380	18610	18610	18610	18610	0
364	20250121	135400	4351636380	18610	18620	18620	18610	132
365	20250121	135300	4349179540	18620	18610	18620	18610	186
366	20250121	135200	4345718040	18600	18610	18610	18600	103
367	20250121	135100	4343801790	18610	18610	18610	18610	30
368	20250121	135000	4343243490	18610	18620	18620	18610	363
369	20250121	134900	4336488000	18620	18620	18620	18620	0
370	20250121	134800	4336488000	18620	18620	18620	18620	36
371	20250121	134700	4335817680	18610	18660	18660	18610	200
372	20250121	134600	4332092240	18660	18610	18660	18610	904
373	20250121	134500	4315253580	18610	18610	18610	18610	138
374	20250121	134400	4312685400	18600	18600	18600	18600	0
375	20250121	134300	4312685400	18600	18600	18600	18600	30
376	20250121	134200	4312127400	18600	18600	18600	18600	104
377	20250121	134100	4310193000	18600	18600	18600	18600	57
378	20250121	134000	4309132800	18600	18610	18610	18590	123
379	20250121	133900	4306845870	18610	18620	18620	18610	160
380	20250121	133800	4303868210	18610	18610	18610	18610	0
381	20250121	133700	4303868210	18610	18600	18610	18600	208
382	20250121	133600	4299998830	18600	18600	18600	18600	443
383	20250121	133500	4291759030	18600	18600	18600	18600	10
384	20250121	133400	4291573030	18580	18580	18580	18580	216
385	20250121	133300	4287559750	18610	18650	18650	18570	1512
386	20250121	133200	4259422710	18650	18650	18650	18650	30
387	20250121	133100	4258863210	18650	18630	18650	18630	1000
388	20250121	133000	4240214760	18620	18630	18630	18620	44
389	20250121	132900	4239395260	18630	18630	18630	18620	113
390	20250121	132800	4237290080	18630	18630	18630	18630	200
391	20250121	132700	4233564080	18620	18650	18650	18610	736
392	20250121	132600	4219847610	18650	18650	18650	18650	0
393	20250121	132500	4219847610	18650	18620	18650	18610	261
394	20250121	132400	4214982640	18620	18620	18620	18620	146
395	20250121	132300	4212264120	18590	18610	18610	18590	366
396	20250121	132200	4205459740	18590	18600	18600	18590	69
397	20250121	132100	4204176980	18590	18610	18610	18590	1327
398	20250121	132000	4179497740	18610	18620	18620	18610	455
399	20250121	131900	4171027190	18610	18640	18640	18610	468
400	20250121	131800	4162309750	18640	18640	18640	18640	3
401	20250121	131700	4162253830	18640	18650	18650	18640	3
402	20250121	131600	4162197890	18640	18640	18640	18640	199
403	20250121	131500	4158488530	18640	18640	18640	18640	39
404	20250121	131400	4157761570	18660	18660	18660	18660	5
405	20250121	131300	4157668270	18640	18640	18640	18640	4
406	20250121	131200	4157593710	18660	18660	18660	18660	1
407	20250121	131100	4157575050	18660	18660	18660	18660	5
408	20250121	131000	4157481750	18670	18670	18670	18670	5
409	20250121	130900	4157388400	18630	18620	18630	18620	3
410	20250121	130800	4157332530	18600	18630	18630	18600	247
411	20250121	130700	4152734700	18630	18630	18640	18620	480
412	20250121	130600	4143793410	18630	18670	18670	18630	550
413	20250121	130500	4133536090	18700	18700	18700	18700	15
414	20250121	130400	4133255590	18670	18670	18670	18670	20
415	20250121	130300	4132882190	18670	18670	18670	18660	129
416	20250121	130200	4130474590	18660	18660	18660	18660	0
417	20250121	130100	4130474590	18660	18660	18660	18660	116
418	20250121	130000	4128310030	18650	18690	18690	18650	255
419	20250121	125900	4123548150	18700	18690	18700	18690	91
420	20250121	125800	4121847210	18710	18670	18710	18670	300
421	20250121	125700	4116245280	18700	18680	18780	18680	348
422	20250121	125600	4109731970	18680	18610	18690	18610	2121
423	20250121	125500	4070231010	18620	18630	18630	18610	110
424	20250121	125400	4068182870	18630	18650	18650	18630	336
425	20250121	125300	4061916960	18650	18630	18650	18620	144
426	20250121	125200	4059231740	18630	18650	18690	18630	160
427	20250121	125100	4056250360	18620	18660	18660	18620	36
428	20250121	125000	4055579720	18650	18610	18650	18600	264
429	20250121	124900	4050662170	18610	18610	18610	18610	127
430	20250121	124800	4048298700	18610	18600	18620	18570	1568
431	20250121	124700	4019153250	18610	18600	18610	18600	625
432	20250121	124600	4007527550	18600	18610	18620	18600	218
433	20250121	124500	4003470540	18600	18610	18650	18570	1796
434	20250121	124400	3970044340	18620	18600	18620	18600	383
435	20250121	124300	3962918450	18600	18620	18620	18600	1157
436	20250121	124200	3941394690	18620	18640	18640	18620	950
437	20250121	124100	3923704630	18690	18620	18740	18610	999
438	20250121	124000	3905085510	18620	18730	18750	18620	4184
439	20250121	123900	3826991890	18750	18770	18770	18720	667
440	20250121	123800	3814489840	18780	18750	18780	18750	200
441	20250121	123700	3810737970	18750	18730	18750	18730	94
442	20250121	123600	3808975830	18730	18740	18740	18720	1061
443	20250121	123500	3789106430	18730	18730	18740	18700	1301
444	20250121	123400	3764768750	18730	18780	18780	18710	1107
445	20250121	123300	3744034580	18780	18780	18780	18780	21
446	20250121	123200	3743640200	18790	18810	18810	18750	483
447	20250121	123100	3734564960	18820	18820	18820	18820	10
448	20250121	123000	3734376760	18840	18820	18850	18810	505
449	20250121	122900	3724865750	18820	18780	18840	18760	1307
450	20250121	122800	3700314120	18790	18870	18870	18790	1261
451	20250121	122700	3676580780	18860	18870	18870	18860	664
452	20250121	122600	3664054650	18890	18920	18920	18860	610
453	20250121	122500	3652530990	18930	18930	18930	18910	76
454	20250121	122400	3651092810	18930	18920	18930	18920	59
455	20250121	122300	3649976070	18930	18920	18930	18900	592
456	20250121	122200	3638776270	18930	18920	18930	18890	177
457	20250121	122100	3635429340	18890	18930	18930	18890	1334
458	20250121	122000	3610214360	18930	18950	18950	18930	75
459	20250121	121900	3608794210	18950	18950	18960	18950	38
460	20250121	121800	3608073890	18960	18970	18970	18940	934
461	20250121	121700	3590373460	18980	19000	19000	18950	1163
462	20250121	121600	3568294020	19000	19080	19080	19000	846
463	20250121	121500	3552196010	19070	19140	19140	19070	1326
464	20250121	121400	3526866780	19140	19130	19160	19130	1120
465	20250121	121300	3505430600	19130	19140	19160	19130	689
466	20250121	121200	3492244610	19150	19170	19170	19130	1143
467	20250121	121100	3470344910	19160	19100	19200	19100	1485
468	20250121	121000	3441913710	19100	19120	19120	19030	2344
469	20250121	120900	3397157290	19110	19230	19230	19110	2236
470	20250121	120800	3354292130	19230	19300	19300	19220	3203
471	20250121	120700	3292584220	19280	19240	19330	19220	5267
472	20250121	120600	3191062190	19240	19100	19250	19080	7497
473	20250121	120500	3047393510	19100	19060	19110	19060	4292
474	20250121	120400	2965444780	19070	19090	19090	19050	907
475	20250121	120300	2948146510	19090	19080	19130	19070	1197
476	20250121	120200	2925279890	19100	19060	19130	19050	5003
477	20250121	120100	2829792490	19050	18910	19060	18910	17283
478	20250121	120000	2501718330	18910	18890	18910	18890	912
479	20250121	115900	2484474460	18900	18900	18910	18900	169
480	20250121	115800	2481279610	18900	18880	18910	18880	442
481	20250121	115700	2472925330	18870	18880	18890	18870	144
482	20250121	115600	2470207410	18880	18880	18880	18860	126
483	20250121	115500	2467828750	18870	18860	18910	18860	3190
484	20250121	115400	2407552130	18860	18820	18880	18810	826
485	20250121	115300	2391991210	18810	18840	18850	18810	722
486	20250121	115200	2378383880	18840	18850	18850	18840	513
487	20250121	115100	2368718950	18850	18830	18870	18810	779
488	20250121	115000	2354059150	18850	18850	18880	18850	1795
489	20250121	114900	2320195270	18860	18840	18860	18830	1189
490	20250121	114800	2297777120	18830	18830	18850	18830	854
491	20250121	114700	2281689380	18830	18830	18830	18820	846
492	20250121	114600	2265759250	18830	18830	18840	18830	174
493	20250121	114500	2262482300	18840	18850	18850	18830	220
494	20250121	114400	2258337390	18860	18810	18860	18810	1969
495	20250121	114300	2221255790	18810	18730	18810	18720	7144
496	20250121	114200	2087090590	18720	18730	18730	18720	1055
497	20250121	114100	2067334990	18720	18730	18730	18720	171
498	20250121	114000	2064132170	18740	18740	18740	18740	22
499	20250121	113900	2063719890	18740	18720	18740	18720	910
500	20250121	113800	2046676380	18720	18720	18720	18720	100
501	20250121	113700	2044804380	18720	18700	18720	18700	199
502	20250121	113600	2041079370	18700	18710	18710	18700	12
503	20250121	113500	2040854920	18710	18710	18710	18710	10
504	20250121	113400	2040667820	18720	18670	18720	18670	2448
505	20250121	113300	1994921720	18670	18670	18670	18670	57
506	20250121	113200	1993857530	18650	18650	18650	18650	300
507	20250121	113100	1988262530	18650	18650	18650	18650	0
508	20250121	113000	1988262530	18650	18670	18670	18650	16
509	20250121	112900	1987963850	18670	18680	18680	18650	61
510	20250121	112800	1986825270	18680	18680	18680	18680	89
511	20250121	112700	1985162750	18690	18690	18690	18690	0
512	20250121	112600	1985162750	18690	18690	18690	18690	1
513	20250121	112500	1985144060	18690	18600	18700	18600	978
514	20250121	112400	1966873620	18630	18580	18630	18580	678
515	20250121	112300	1954248080	18590	18590	18590	18590	0
516	20250121	112200	1954248080	18590	18540	18600	18540	123
517	20250121	112100	1951964220	18560	18560	18560	18530	870
518	20250121	112000	1935840210	18530	18530	18530	18490	761
519	20250121	111900	1921757110	18530	18580	18580	18480	2844
520	20250121	111800	1869072350	18580	18580	18580	18580	254
521	20250121	111700	1864353030	18600	18590	18600	18580	72
522	20250121	111600	1863014940	18580	18590	18590	18580	54
523	20250121	111500	1862011180	18590	18590	18590	18590	270
524	20250121	111400	1856991880	18600	18610	18610	18600	390
525	20250121	111300	1849737740	18620	18620	18620	18620	27
526	20250121	111200	1849235000	18620	18640	18640	18620	163
527	20250121	111100	1846197840	18660	18660	18660	18640	70
528	20250121	111000	1844891680	18640	18630	18660	18630	8
529	20250121	110900	1844742550	18650	18640	18660	18640	4
530	20250121	110800	1844667960	18670	18640	18670	18640	354
531	20250121	110700	1838069330	18690	18690	18690	18690	1
532	20250121	110600	1838050640	18670	18670	18670	18660	185
533	20250121	110500	1834598220	18660	18660	18660	18660	1
534	20250121	110400	1834579560	18690	18670	18690	18670	4
535	20250121	110300	1834504840	18690	18660	18700	18660	447
536	20250121	110200	1826153580	18670	18640	18670	18640	68
537	20250121	110100	1824884870	18670	18640	18670	18630	338
538	20250121	110000	1818586580	18610	18660	18660	18610	700
539	20250121	105900	1805550530	18690	18670	18690	18660	444
540	20250121	105800	1797261040	18710	18700	18710	18700	3
541	20250121	105700	1797204930	18700	18700	18700	18700	410
542	20250121	105600	1789537930	18700	18700	18700	18700	52
543	20250121	105500	1788565530	18720	18660	18720	18660	2197
544	20250121	105400	1747493670	18650	18530	18680	18530	2766
545	20250121	105300	1695989700	18520	18530	18530	18520	511
546	20250121	105200	1686525150	18540	18540	18540	18540	0
547	20250121	105100	1686525150	18540	18540	18540	18540	6
548	20250121	105000	1686413910	18540	18540	18540	18540	2
549	20250121	104900	1686376830	18560	18560	18560	18560	144
550	20250121	104800	1683704190	18560	18560	18560	18560	3
551	20250121	104700	1683648510	18560	18570	18570	18560	145
552	20250121	104600	1680956130	18530	18570	18570	18530	658
553	20250121	104500	1668746140	18570	18570	18570	18570	0
554	20250121	104400	1668746140	18570	18600	18600	18570	181
555	20250121	104300	1665384340	18640	18570	18640	18570	530
556	20250121	104200	1655531970	18590	18510	18590	18510	199
557	20250121	104100	1651842040	18510	18510	18510	18510	10
558	20250121	104000	1651656940	18500	18500	18500	18500	2
559	20250121	103900	1651619940	18500	18500	18500	18500	651
560	20250121	103800	1639576440	18520	18560	18560	18510	2522
561	20250121	103700	1592861520	18550	18550	18550	18540	684
562	20250121	103600	1580176520	18550	18590	18590	18550	309
563	20250121	103500	1574444450	18580	18580	18580	18560	351
564	20250121	103400	1567928640	18570	18600	18600	18570	310
565	20250121	103300	1562171790	18570	18580	18590	18570	213
566	20250121	103200	1558214820	18580	18580	18580	18580	101
567	20250121	103100	1556338240	18580	18590	18620	18580	112
568	20250121	103000	1554256680	18610	18580	18650	18580	2873
569	20250121	102900	1500817790	18600	18600	18600	18600	10
570	20250121	102800	1500631790	18610	18610	18610	18610	41
571	20250121	102700	1499868780	18580	18580	18580	18580	616
572	20250121	102600	1488423500	18620	18590	18620	18590	190
573	20250121	102500	1484891370	18570	18600	18620	18570	1402
574	20250121	102400	1458842250	18620	18620	18620	18620	53
575	20250121	102300	1457855390	18620	18600	18620	18600	7
576	20250121	102200	1457725170	18600	18620	18620	18600	500
577	20250121	102100	1448420530	18640	18640	18640	18620	464
578	20250121	102000	1439771610	18690	18670	18690	18650	373
579	20250121	101900	1432807930	18680	18680	18680	18680	0
580	20250121	101800	1432807930	18680	18670	18680	18650	133
581	20250121	101700	1430325670	18670	18670	18670	18670	6
582	20250121	101600	1430213650	18670	18670	18670	18670	30
583	20250121	101500	1429653550	18660	18660	18660	18660	158
584	20250121	101400	1426705270	18660	18690	18700	18660	432
585	20250121	101300	1418628340	18700	18690	18700	18670	167
586	20250121	101200	1415507510	18700	18690	18700	18680	139
587	20250121	101100	1412909870	18690	18670	18690	18670	35
588	20250121	101000	1412255740	18690	18670	18700	18670	251
589	20250121	100900	1407562080	18670	18660	18700	18660	1078
590	20250121	100800	1387412150	18650	18690	18690	18650	1056
591	20250121	100700	1367687900	18710	18710	18710	18710	14
592	20250121	100600	1367425960	18700	18720	18720	18690	15
593	20250121	100500	1367145510	18710	18710	18710	18690	181
594	20250121	100400	1363759450	18700	18710	18710	18700	37
595	20250121	100300	1363067540	18700	18700	18730	18700	741
596	20250121	100200	1349204890	18690	18690	18700	18690	447
597	20250121	100100	1340849670	18690	18690	18690	18680	391
598	20250121	100000	1333541900	18690	18700	18700	18690	828
599	20250121	095900	1318061990	18690	18700	18700	18690	82
600	20250121	095800	1316528820	18730	18720	18740	18720	358
601	20250121	095700	1309826460	18740	18770	18770	18720	377
602	20250121	095600	1302763290	18770	18680	18770	18680	4246
603	20250121	095500	1223201050	18700	18670	18700	18660	44
604	20250121	095400	1222378510	18700	18630	18700	18630	385
605	20250121	095300	1215192070	18650	18640	18650	18600	477
606	20250121	095200	1206305910	18650	18650	18650	18650	106
607	20250121	095100	1204329010	18650	18660	18710	18650	441
608	20250121	095000	1196096620	18700	18700	18700	18660	53
609	20250121	094900	1195106490	18700	18670	18700	18660	162
610	20250121	094800	1192079620	18660	18660	18700	18660	1540
611	20250121	094700	1163338780	18690	18670	18700	18670	67
612	20250121	094600	1162086480	18700	18700	18700	18660	30
613	20250121	094500	1161525550	18700	18610	18700	18610	726
614	20250121	094400	1147967150	18600	18590	18650	18570	320
615	20250121	094300	1142005200	18650	18640	18650	18580	229
616	20250121	094200	1137744240	18690	18690	18690	18690	0
617	20250121	094100	1137744240	18690	18700	18700	18640	867
618	20250121	094000	1121545510	18710	18730	18750	18710	1400
619	20250121	093900	1095303570	18740	18730	18740	18720	243
620	20250121	093800	1090753920	18710	18560	18730	18550	2522
621	20250121	093700	1043656300	18560	18540	18600	18530	21
622	20250121	093600	1043266180	18600	18520	18600	18500	714
623	20250121	093500	1030042660	18520	18590	18600	18520	660
624	20250121	093400	1017800120	18610	18560	18620	18560	714
625	20250121	093300	1004528010	18570	18650	18650	18550	1390
626	20250121	093200	978658050	18680	18660	18680	18650	282
627	20250121	093100	973395120	18640	18550	18700	18550	4058
628	20250121	093000	897604090	18520	18490	18540	18490	393
629	20250121	092900	890323730	18480	18530	18530	18440	2229
630	20250121	092800	849130220	18530	18520	18530	18510	1140
631	20250121	092700	828017430	18530	18580	18580	18520	1018
632	20250121	092600	809125640	18580	18610	18610	18580	727
633	20250121	092500	795615750	18630	18590	18650	18590	1363
634	20250121	092400	770258450	18590	18640	18640	18590	1313
635	20250121	092300	745815840	18650	18650	18650	18650	60
636	20250121	092200	744696840	18680	18680	18690	18650	118
637	20250121	092100	742494240	18710	18640	18720	18640	603
638	20250121	092000	731223470	18680	18630	18690	18610	1520
639	20250121	091900	702888480	18630	18620	18660	18610	680
640	20250121	091800	690217810	18600	18590	18600	18590	423
641	20250121	091700	682351140	18600	18630	18630	18590	686
642	20250121	091600	669583380	18620	18630	18670	18620	632
643	20250121	091500	657807460	18630	18740	18740	18630	842
644	20250121	091400	642104910	18710	18580	18780	18580	1722
645	20250121	091300	610024890	18570	18760	18760	18560	3734
646	20250121	091200	540209730	18810	18840	18840	18760	353
647	20250121	091100	533566580	18840	18800	18850	18700	3364
648	20250121	091000	470275120	18800	18750	18800	18700	2961
649	20250121	090900	414673070	18700	18710	18830	18680	1469
650	20250121	090800	387179350	18840	18680	18910	18680	9383
651	20250121	090700	211018420	18720	18750	18750	18670	1566
652	20250121	090600	181685220	18750	18550	18800	18550	2677
653	20250121	090500	131544500	18560	18440	18560	18380	3235
654	20250121	090400	71786170	18440	18300	18440	18300	693
655	20250121	090300	59063900	18300	18300	18300	18290	1020
656	20250121	090200	40400400	18350	18270	18360	18270	162
657	20250121	090100	37434310	18280	18180	18280	18180	242
658	20250121	090000	33034250	18180	18180	18190	18180	1817