KissMeData/089980/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	200100	1406431940	17960	17960	17960	17960	1496
3	20250121	200000	1406431940	17960	17960	17960	17960	0
4	20250121	195900	1406431940	17960	17960	17960	17960	0
5	20250121	195800	1406431940	17960	17960	17960	17960	0
6	20250121	195700	1406431940	17960	17960	17960	17960	0
7	20250121	195600	1406431940	17960	17960	17960	17960	0
8	20250121	195500	1406431940	17960	17960	17960	17960	0
9	20250121	195400	1406431940	17960	17960	17960	17960	0
10	20250121	195300	1406431940	17960	17960	17960	17960	0
11	20250121	195200	1406431940	17960	17960	17960	17960	0
12	20250121	195100	1406431940	17960	17960	17960	17960	0
13	20250121	195000	1406431940	17960	17960	17960	17960	0
14	20250121	194900	1406431940	17960	17960	17960	17960	0
15	20250121	194800	1406431940	17960	17960	17960	17960	0
16	20250121	194700	1406431940	17960	17960	17960	17960	0
17	20250121	194600	1406431940	17960	17960	17960	17960	0
18	20250121	194500	1406431940	17960	17960	17960	17960	0
19	20250121	194400	1406431940	17960	17960	17960	17960	0
20	20250121	194300	1406431940	17960	17960	17960	17960	0
21	20250121	194200	1406431940	17960	17960	17960	17960	0
22	20250121	194100	1406431940	17960	17960	17960	17960	0
23	20250121	194000	1406431940	17960	17960	17960	17960	0
24	20250121	193900	1406431940	17960	17960	17960	17960	0
25	20250121	193800	1406431940	17960	17960	17960	17960	0
26	20250121	193700	1406431940	17960	17960	17960	17960	0
27	20250121	193600	1406431940	17960	17960	17960	17960	0
28	20250121	193500	1406431940	17960	17960	17960	17960	0
29	20250121	193400	1406431940	17960	17960	17960	17960	0
30	20250121	193300	1406431940	17960	17960	17960	17960	0
31	20250121	193200	1406431940	17960	17960	17960	17960	0
32	20250121	193100	1406431940	17960	17960	17960	17960	1496
33	20250121	193000	1406431940	17960	17960	17960	17960	0
34	20250121	192900	1406431940	17960	17960	17960	17960	0
35	20250121	192800	1406431940	17960	17960	17960	17960	0
36	20250121	192700	1406431940	17960	17960	17960	17960	0
37	20250121	192600	1406431940	17960	17960	17960	17960	0
38	20250121	192500	1406431940	17960	17960	17960	17960	0
39	20250121	192400	1406431940	17960	17960	17960	17960	0
40	20250121	192300	1406431940	17960	17960	17960	17960	0
41	20250121	192200	1406431940	17960	17960	17960	17960	0
42	20250121	192100	1406431940	17960	17960	17960	17960	0
43	20250121	192000	1406431940	17960	17960	17960	17960	0
44	20250121	191900	1406431940	17960	17960	17960	17960	0
45	20250121	191800	1406431940	17960	17960	17960	17960	0
46	20250121	191700	1406431940	17960	17960	17960	17960	0
47	20250121	191600	1406431940	17960	17960	17960	17960	0
48	20250121	191500	1406431940	17960	17960	17960	17960	0
49	20250121	191400	1406431940	17960	17960	17960	17960	0
50	20250121	191300	1406431940	17960	17960	17960	17960	0
51	20250121	191200	1406431940	17960	17960	17960	17960	0
52	20250121	191100	1406431940	17960	17960	17960	17960	0
53	20250121	191000	1406431940	17960	17960	17960	17960	0
54	20250121	190900	1406431940	17960	17960	17960	17960	0
55	20250121	190800	1406431940	17960	17960	17960	17960	0
56	20250121	190700	1406431940	17960	17960	17960	17960	0
57	20250121	190600	1406431940	17960	17960	17960	17960	0
58	20250121	190500	1406431940	17960	17960	17960	17960	0
59	20250121	190400	1406431940	17960	17960	17960	17960	0
60	20250121	190300	1406431940	17960	17960	17960	17960	0
61	20250121	190200	1406431940	17960	17960	17960	17960	0
62	20250121	190100	1406431940	17960	17960	17960	17960	1496
63	20250121	190000	1406431940	17960	17960	17960	17960	0
64	20250121	185900	1406431940	17960	17960	17960	17960	0
65	20250121	185800	1406431940	17960	17960	17960	17960	0
66	20250121	185700	1406431940	17960	17960	17960	17960	0
67	20250121	185600	1406431940	17960	17960	17960	17960	0
68	20250121	185500	1406431940	17960	17960	17960	17960	0
69	20250121	185400	1406431940	17960	17960	17960	17960	0
70	20250121	185300	1406431940	17960	17960	17960	17960	0
71	20250121	185200	1406431940	17960	17960	17960	17960	0
72	20250121	185100	1406431940	17960	17960	17960	17960	0
73	20250121	185000	1406431940	17960	17960	17960	17960	0
74	20250121	184900	1406431940	17960	17960	17960	17960	0
75	20250121	184800	1406431940	17960	17960	17960	17960	0
76	20250121	184700	1406431940	17960	17960	17960	17960	0
77	20250121	184600	1406431940	17960	17960	17960	17960	0
78	20250121	184500	1406431940	17960	17960	17960	17960	0
79	20250121	184400	1406431940	17960	17960	17960	17960	0
80	20250121	184300	1406431940	17960	17960	17960	17960	0
81	20250121	184200	1406431940	17960	17960	17960	17960	0
82	20250121	184100	1406431940	17960	17960	17960	17960	0
83	20250121	184000	1406431940	17960	17960	17960	17960	0
84	20250121	183900	1406431940	17960	17960	17960	17960	0
85	20250121	183800	1406431940	17960	17960	17960	17960	0
86	20250121	183700	1406431940	17960	17960	17960	17960	0
87	20250121	183600	1406431940	17960	17960	17960	17960	0
88	20250121	183500	1406431940	17960	17960	17960	17960	0
89	20250121	183400	1406431940	17960	17960	17960	17960	0
90	20250121	183300	1406431940	17960	17960	17960	17960	0
91	20250121	183200	1406431940	17960	17960	17960	17960	0
92	20250121	183100	1406431940	17960	17960	17960	17960	1496
93	20250121	183000	1406431940	17960	17960	17960	17960	0
94	20250121	182900	1406431940	17960	17960	17960	17960	0
95	20250121	182800	1406431940	17960	17960	17960	17960	0
96	20250121	182700	1406431940	17960	17960	17960	17960	0
97	20250121	182600	1406431940	17960	17960	17960	17960	0
98	20250121	182500	1406431940	17960	17960	17960	17960	0
99	20250121	182400	1406431940	17960	17960	17960	17960	0
100	20250121	182300	1406431940	17960	17960	17960	17960	0
101	20250121	182200	1406431940	17960	17960	17960	17960	0
102	20250121	182100	1406431940	17960	17960	17960	17960	0
103	20250121	182000	1406431940	17960	17960	17960	17960	0
104	20250121	181900	1406431940	17960	17960	17960	17960	0
105	20250121	181800	1406431940	17960	17960	17960	17960	0
106	20250121	181700	1406431940	17960	17960	17960	17960	0
107	20250121	181600	1406431940	17960	17960	17960	17960	0
108	20250121	181500	1406431940	17960	17960	17960	17960	0
109	20250121	181400	1406431940	17960	17960	17960	17960	0
110	20250121	181300	1406431940	17960	17960	17960	17960	0
111	20250121	181200	1406431940	17960	17960	17960	17960	0
112	20250121	181100	1406431940	17960	17960	17960	17960	0
113	20250121	181000	1406431940	17960	17960	17960	17960	0
114	20250121	180900	1406431940	17960	17960	17960	17960	0
115	20250121	180800	1406431940	17960	17960	17960	17960	0
116	20250121	180700	1406431940	17960	17960	17960	17960	0
117	20250121	180600	1406431940	17960	17960	17960	17960	0
118	20250121	180500	1406431940	17960	17960	17960	17960	0
119	20250121	180400	1406431940	17960	17960	17960	17960	0
120	20250121	180300	1406431940	17960	17960	17960	17960	0
121	20250121	180200	1406431940	17960	17960	17960	17960	0
122	20250121	180100	1406431940	17960	17960	17960	17960	1496
123	20250121	180000	1406431940	17960	17960	17960	17960	0
124	20250121	175900	1406431940	17960	17960	17960	17960	0
125	20250121	175800	1406431940	17960	17960	17960	17960	0
126	20250121	175700	1406431940	17960	17960	17960	17960	0
127	20250121	175600	1406431940	17960	17960	17960	17960	0
128	20250121	175500	1406431940	17960	17960	17960	17960	0
129	20250121	175400	1406431940	17960	17960	17960	17960	0
130	20250121	175300	1406431940	17960	17960	17960	17960	0
131	20250121	175200	1406431940	17960	17960	17960	17960	0
132	20250121	175100	1406431940	17960	17960	17960	17960	0
133	20250121	175000	1406431940	17960	17960	17960	17960	0
134	20250121	174900	1406431940	17960	17960	17960	17960	0
135	20250121	174800	1406431940	17960	17960	17960	17960	0
136	20250121	174700	1406431940	17960	17960	17960	17960	0
137	20250121	174600	1406431940	17960	17960	17960	17960	0
138	20250121	174500	1406431940	17960	17960	17960	17960	0
139	20250121	174400	1406431940	17960	17960	17960	17960	0
140	20250121	174300	1406431940	17960	17960	17960	17960	0
141	20250121	174200	1406431940	17960	17960	17960	17960	0
142	20250121	174100	1406431940	17960	17960	17960	17960	0
143	20250121	174000	1406431940	17960	17960	17960	17960	0
144	20250121	173900	1406431940	17960	17960	17960	17960	0
145	20250121	173800	1406431940	17960	17960	17960	17960	0
146	20250121	173700	1406431940	17960	17960	17960	17960	0
147	20250121	173600	1406431940	17960	17960	17960	17960	0
148	20250121	173500	1406431940	17960	17960	17960	17960	0
149	20250121	173400	1406431940	17960	17960	17960	17960	0
150	20250121	173300	1406431940	17960	17960	17960	17960	0
151	20250121	173200	1406431940	17960	17960	17960	17960	0
152	20250121	173100	1406431940	17960	17960	17960	17960	1496
153	20250121	173000	1406431940	17960	17960	17960	17960	0
154	20250121	172900	1406431940	17960	17960	17960	17960	0
155	20250121	172800	1406431940	17960	17960	17960	17960	0
156	20250121	172700	1406431940	17960	17960	17960	17960	0
157	20250121	172600	1406431940	17960	17960	17960	17960	0
158	20250121	172500	1406431940	17960	17960	17960	17960	0
159	20250121	172400	1406431940	17960	17960	17960	17960	0
160	20250121	172300	1406431940	17960	17960	17960	17960	0
161	20250121	172200	1406431940	17960	17960	17960	17960	0
162	20250121	172100	1406431940	17960	17960	17960	17960	0
163	20250121	172000	1406431940	17960	17960	17960	17960	0
164	20250121	171900	1406431940	17960	17960	17960	17960	0
165	20250121	171800	1406431940	17960	17960	17960	17960	0
166	20250121	171700	1406431940	17960	17960	17960	17960	0
167	20250121	171600	1406431940	17960	17960	17960	17960	0
168	20250121	171500	1406431940	17960	17960	17960	17960	0
169	20250121	171400	1406431940	17960	17960	17960	17960	0
170	20250121	171300	1406431940	17960	17960	17960	17960	0
171	20250121	171200	1406431940	17960	17960	17960	17960	0
172	20250121	171100	1406431940	17960	17960	17960	17960	0
173	20250121	171000	1406431940	17960	17960	17960	17960	0
174	20250121	170900	1406431940	17960	17960	17960	17960	0
175	20250121	170800	1406431940	17960	17960	17960	17960	0
176	20250121	170700	1406431940	17960	17960	17960	17960	0
177	20250121	170600	1406431940	17960	17960	17960	17960	0
178	20250121	170500	1406431940	17960	17960	17960	17960	0
179	20250121	170400	1406431940	17960	17960	17960	17960	0
180	20250121	170300	1406431940	17960	17960	17960	17960	0
181	20250121	170200	1406431940	17960	17960	17960	17960	0
182	20250121	170100	1406431940	17960	17960	17960	17960	1496
183	20250121	170000	1406431940	17960	17960	17960	17960	0
184	20250121	165900	1406431940	17960	17960	17960	17960	0
185	20250121	165800	1406431940	17960	17960	17960	17960	0
186	20250121	165700	1406431940	17960	17960	17960	17960	0
187	20250121	165600	1406431940	17960	17960	17960	17960	0
188	20250121	165500	1406431940	17960	17960	17960	17960	0
189	20250121	165400	1406431940	17960	17960	17960	17960	0
190	20250121	165300	1406431940	17960	17960	17960	17960	0
191	20250121	165200	1406431940	17960	17960	17960	17960	0
192	20250121	165100	1406431940	17960	17960	17960	17960	0
193	20250121	165000	1406431940	17960	17960	17960	17960	0
194	20250121	164900	1406431940	17960	17960	17960	17960	0
195	20250121	164800	1406431940	17960	17960	17960	17960	0
196	20250121	164700	1406431940	17960	17960	17960	17960	0
197	20250121	164600	1406431940	17960	17960	17960	17960	0
198	20250121	164500	1406431940	17960	17960	17960	17960	0
199	20250121	164400	1406431940	17960	17960	17960	17960	0
200	20250121	164300	1406431940	17960	17960	17960	17960	0
201	20250121	164200	1406431940	17960	17960	17960	17960	0
202	20250121	164100	1406431940	17960	17960	17960	17960	0
203	20250121	164000	1406431940	17960	17960	17960	17960	0
204	20250121	163900	1406431940	17960	17960	17960	17960	0
205	20250121	163800	1406431940	17960	17960	17960	17960	0
206	20250121	163700	1406431940	17960	17960	17960	17960	0
207	20250121	163600	1406431940	17960	17960	17960	17960	0
208	20250121	163500	1406431940	17960	17960	17960	17960	0
209	20250121	163400	1406431940	17960	17960	17960	17960	0
210	20250121	163300	1406431940	17960	17960	17960	17960	0
211	20250121	163200	1406431940	17960	17960	17960	17960	0
212	20250121	163100	1406431940	17960	17960	17960	17960	1496
213	20250121	163000	1406431940	17960	17960	17960	17960	0
214	20250121	162900	1406431940	17960	17960	17960	17960	0
215	20250121	162800	1406431940	17960	17960	17960	17960	0
216	20250121	162700	1406431940	17960	17960	17960	17960	0
217	20250121	162600	1406431940	17960	17960	17960	17960	0
218	20250121	162500	1406431940	17960	17960	17960	17960	0
219	20250121	162400	1406431940	17960	17960	17960	17960	0
220	20250121	162300	1406431940	17960	17960	17960	17960	0
221	20250121	162200	1406431940	17960	17960	17960	17960	0
222	20250121	162100	1406431940	17960	17960	17960	17960	0
223	20250121	162000	1406431940	17960	17960	17960	17960	0
224	20250121	161900	1406431940	17960	17960	17960	17960	0
225	20250121	161800	1406431940	17960	17960	17960	17960	0
226	20250121	161700	1406431940	17960	17960	17960	17960	0
227	20250121	161600	1406431940	17960	17960	17960	17960	0
228	20250121	161500	1406431940	17960	17960	17960	17960	0
229	20250121	161400	1406431940	17960	17960	17960	17960	0
230	20250121	161300	1406431940	17960	17960	17960	17960	0
231	20250121	161200	1406431940	17960	17960	17960	17960	0
232	20250121	161100	1406431940	17960	17960	17960	17960	0
233	20250121	161000	1406431940	17960	17960	17960	17960	0
234	20250121	160900	1406431940	17960	17960	17960	17960	0
235	20250121	160800	1406431940	17960	17960	17960	17960	0
236	20250121	160700	1406431940	17960	17960	17960	17960	0
237	20250121	160600	1406431940	17960	17960	17960	17960	0
238	20250121	160500	1406431940	17960	17960	17960	17960	0
239	20250121	160400	1406431940	17960	17960	17960	17960	0
240	20250121	160300	1406431940	17960	17960	17960	17960	0
241	20250121	160200	1406431940	17960	17960	17960	17960	0
242	20250121	160100	1406431940	17960	17960	17960	17960	1496
243	20250121	160000	1406431940	17960	17960	17960	17960	0
244	20250121	155900	1406431940	17960	17960	17960	17960	0
245	20250121	155800	1406431940	17960	17960	17960	17960	0
246	20250121	155700	1406431940	17960	17960	17960	17960	0
247	20250121	155600	1406431940	17960	17960	17960	17960	0
248	20250121	155500	1406431940	17960	17960	17960	17960	0
249	20250121	155400	1406431940	17960	17960	17960	17960	0
250	20250121	155300	1406431940	17960	17960	17960	17960	0
251	20250121	155200	1406431940	17960	17960	17960	17960	0
252	20250121	155100	1406431940	17960	17960	17960	17960	0
253	20250121	155000	1406431940	17960	17960	17960	17960	0
254	20250121	154900	1406431940	17960	17960	17960	17960	0
255	20250121	154800	1406431940	17960	17960	17960	17960	0
256	20250121	154700	1406431940	17960	17960	17960	17960	0
257	20250121	154600	1406431940	17960	17960	17960	17960	0
258	20250121	154500	1406431940	17960	17960	17960	17960	0
259	20250121	154400	1406431940	17960	17960	17960	17960	0
260	20250121	154300	1406431940	17960	17960	17960	17960	0
261	20250121	154200	1406431940	17960	17960	17960	17960	0
262	20250121	154100	1406431940	17960	17960	17960	17960	0
263	20250121	154000	1406431940	17960	17960	17960	17960	0
264	20250121	153900	1406431940	17960	17960	17960	17960	0
265	20250121	153800	1406431940	17960	17960	17960	17960	0
266	20250121	153700	1406431940	17960	17960	17960	17960	0
267	20250121	153600	1406431940	17960	17960	17960	17960	0
268	20250121	153500	1406431940	17960	17960	17960	17960	0
269	20250121	153400	1406431940	17960	17960	17960	17960	0
270	20250121	153300	1406431940	17960	17960	17960	17960	0
271	20250121	153200	1406431940	17960	17960	17960	17960	0
272	20250121	153100	1406431940	17960	17960	17960	17960	1496
273	20250121	153000	1406431940	17960	17960	17960	17960	1496
274	20250121	152900	1379563780	17940	17940	17940	17940	0
275	20250121	152800	1379563780	17940	17940	17940	17940	0
276	20250121	152700	1379563780	17940	17940	17940	17940	0
277	20250121	152600	1379563780	17940	17940	17940	17940	0
278	20250121	152500	1379563780	17940	17940	17940	17940	0
279	20250121	152400	1379563780	17940	17940	17940	17940	0
280	20250121	152300	1379563780	17940	17940	17940	17940	0
281	20250121	152200	1379563780	17940	17940	17940	17940	0
282	20250121	152100	1379563780	17940	17940	17940	17940	0
283	20250121	152000	1379563780	17940	17940	17940	17940	0
284	20250121	151900	1379563780	17940	17930	17940	17920	89
285	20250121	151800	1377967740	17940	17940	17940	17940	1
286	20250121	151700	1377949800	17950	17910	17950	17910	233
287	20250121	151600	1373775150	17910	17930	17930	17910	757
288	20250121	151500	1360211980	17930	17930	17940	17930	558
289	20250121	151400	1350204020	17940	17940	17940	17940	142
290	20250121	151300	1347656540	17940	17970	17970	17940	197
291	20250121	151200	1344119850	17970	17980	17980	17960	69
292	20250121	151100	1342880080	17950	17940	17970	17940	351
293	20250121	151000	1336576980	17950	17950	17970	17950	223
294	20250121	150900	1332573030	17950	17960	17960	17950	113
295	20250121	150800	1330543880	17970	17970	17980	17970	146
296	20250121	150700	1327919710	17970	17970	17970	17970	20
297	20250121	150600	1327560310	17970	17960	17970	17960	76
298	20250121	150500	1326194800	17960	17940	17960	17940	40
299	20250121	150400	1325476800	17940	17940	17940	17940	21
300	20250121	150300	1325100060	17930	17910	17930	17910	1356
301	20250121	150200	1300794980	17920	17910	17930	17910	79
302	20250121	150100	1299378950	17930	17910	17930	17910	1557
303	20250121	150000	1271491880	17900	17910	17910	17900	21
304	20250121	145900	1271115970	17900	17900	17910	17900	42
305	20250121	145800	1270364160	17910	17910	17910	17900	70
306	20250121	145700	1269110660	17900	17900	17900	17900	21
307	20250121	145600	1268734760	17900	17900	17900	17900	225
308	20250121	145500	1264707260	17910	17910	17910	17900	413
309	20250121	145400	1257311330	17910	17910	17910	17910	50
310	20250121	145300	1256415830	17910	17920	17920	17910	226
311	20250121	145200	1252366110	17920	17920	17920	17920	20
312	20250121	145100	1252007710	17920	17930	17930	17920	45
313	20250121	145000	1251201060	17920	17920	17920	17920	41
314	20250121	144900	1250466340	17930	17930	17930	17920	59
315	20250121	144800	1249408670	17930	17930	17930	17930	21
316	20250121	144700	1249032140	17930	17930	17930	17930	40
317	20250121	144600	1248314940	17930	17930	17930	17930	46
318	20250121	144500	1247490160	17930	17940	17940	17930	21
319	20250121	144400	1247113620	17930	17930	17930	17930	41
320	20250121	144300	1246378490	17930	17920	17930	17920	145
321	20250121	144200	1243778840	17930	17930	17930	17930	9
322	20250121	144100	1243617470	17920	17920	17920	17920	151
323	20250121	144000	1240911550	17920	17920	17920	17920	20
324	20250121	143900	1240553150	17920	17950	17950	17920	26
325	20250121	143800	1240087080	17910	17910	17930	17910	440
326	20250121	143700	1232200680	17910	17910	17910	17910	21
327	20250121	143600	1231824570	17910	17920	17920	17910	123
328	20250121	143500	1229620610	17910	17910	17910	17910	51
329	20250121	143400	1228707200	17910	17910	17910	17910	20
330	20250121	143300	1228349000	17910	17910	17910	17910	41
331	20250121	143200	1227614690	17910	17910	17910	17910	20
332	20250121	143100	1227256490	17920	17910	17920	17910	107
333	20250121	143000	1225339540	17920	17920	17920	17920	212
334	20250121	142900	1221540500	17920	17920	17920	17920	20
335	20250121	142800	1221182100	17920	17920	17920	17920	21
336	20250121	142700	1220805780	17920	17930	17930	17920	21
337	20250121	142600	1220429450	17950	17930	17950	17930	26
338	20250121	142500	1219963170	17930	17920	17930	17920	63
339	20250121	142400	1218833790	17920	17920	17930	17920	74
340	20250121	142300	1217507550	17920	17920	17920	17920	20
341	20250121	142200	1217149150	17920	17920	17920	17920	20
342	20250121	142100	1216790750	17930	17930	17950	17930	47
343	20250121	142000	1215947840	17940	17940	17940	17940	88
344	20250121	141900	1214369120	17930	17930	17930	17930	21
345	20250121	141800	1213992590	17930	17930	17930	17930	67
346	20250121	141700	1212791280	17930	17930	17930	17930	21
347	20250121	141600	1212414750	17930	17930	17930	17930	70
348	20250121	141500	1211159650	17930	17930	17930	17930	41
349	20250121	141400	1210424520	17930	17910	17930	17910	153
350	20250121	141300	1207682790	17900	17900	17900	17900	36
351	20250121	141200	1207038390	17900	17910	17910	17900	52
352	20250121	141100	1206107470	17910	17910	17910	17910	20
353	20250121	141000	1205749270	17910	17930	17930	17910	22
354	20250121	140900	1205355230	17910	17910	17910	17910	40
355	20250121	140800	1204638830	17910	17910	17910	17910	21
356	20250121	140700	1204262720	17910	17910	17910	17910	20
357	20250121	140600	1203904520	17910	17910	17910	17910	41
358	20250121	140500	1203170210	17910	17910	17910	17910	20
359	20250121	140400	1202812010	17910	17910	17910	17910	20
360	20250121	140300	1202453810	17910	17910	17910	17910	42
361	20250121	140200	1201701590	17910	17910	17910	17910	20
362	20250121	140100	1201343390	17910	17910	17910	17910	21
363	20250121	140000	1200967280	17910	17930	17930	17910	83
364	20250121	135900	1199480670	17940	17930	17940	17930	23
365	20250121	135800	1199068260	17900	17940	17940	17900	4146
366	20250121	135700	1124845800	17940	17950	17950	17940	22
367	20250121	135600	1124451100	17940	17940	17940	17940	21
368	20250121	135500	1124074360	17940	17970	17970	17900	5243
369	20250121	135400	1030160000	17970	17970	17970	17970	41
370	20250121	135300	1029423230	17970	17970	17970	17970	77
371	20250121	135200	1028039540	17960	17960	17960	17960	106
372	20250121	135100	1026135780	17960	17960	17960	17960	40
373	20250121	135000	1025417380	17970	17980	17980	17970	21
374	20250121	134900	1025039860	17970	17960	17990	17960	90
375	20250121	134800	1023422140	17970	17980	17980	17970	29
376	20250121	134700	1022900890	17980	17980	17980	17980	0
377	20250121	134600	1022900890	17980	17980	17980	17980	25
378	20250121	134500	1022451390	17990	17990	17990	17990	8
379	20250121	134400	1022307470	17990	17990	17990	17990	56
380	20250121	134300	1021300030	18000	18000	18000	18000	25
381	20250121	134200	1020850030	17990	17990	17990	17990	50
382	20250121	134100	1019950530	18000	18000	18000	18000	25
383	20250121	134000	1019500530	18000	18010	18010	18000	26
384	20250121	133900	1019032280	18010	18010	18010	18010	0
385	20250121	133800	1019032280	18010	17990	18010	17980	358
386	20250121	133700	1012591380	17990	18000	18000	17990	50
387	20250121	133600	1011691760	18000	18010	18010	18000	19
388	20250121	133500	1011349740	18010	18010	18010	18010	6
389	20250121	133400	1011241680	18020	18060	18060	18020	247
390	20250121	133300	1006789740	18010	18010	18010	18010	20
391	20250121	133200	1006429540	18080	18080	18080	18080	5
392	20250121	133100	1006339140	18010	18050	18050	18010	425
393	20250121	133000	998680920	18030	18030	18030	18030	0
394	20250121	132900	998680920	18030	18030	18030	18030	0
395	20250121	132800	998680920	18030	18030	18030	18030	33
396	20250121	132700	998085930	18050	18050	18050	18050	25
397	20250121	132600	997634680	18030	18030	18030	18030	0
398	20250121	132500	997634680	18030	18030	18030	18030	3
399	20250121	132400	997580590	18030	18030	18030	18030	20
400	20250121	132300	997219990	18030	18030	18030	18030	0
401	20250121	132200	997219990	18030	18030	18030	18030	0
402	20250121	132100	997219990	18030	18030	18050	18030	35
403	20250121	132000	996588840	18030	18030	18030	18020	300
404	20250121	131900	991180090	18050	18050	18050	18050	0
405	20250121	131800	991180090	18050	18050	18050	18050	25
406	20250121	131700	990728840	18050	18050	18050	18050	0
407	20250121	131600	990728840	18050	18050	18050	18050	0
408	20250121	131500	990728840	18050	18050	18050	18050	25
409	20250121	131400	990277590	18050	18000	18050	18000	39
410	20250121	131300	989574240	17980	17970	17980	17970	57
411	20250121	131200	988549530	17970	17980	17980	17970	83
412	20250121	131100	987057540	17980	18000	18000	17980	90
413	20250121	131000	985438570	17990	17990	17990	17990	0
414	20250121	130900	985438570	17990	17990	17990	17980	241
415	20250121	130800	981102990	17990	18000	18000	17990	96
416	20250121	130700	979375610	18000	18000	18000	18000	60
417	20250121	130600	978295610	18000	18010	18010	18000	131
418	20250121	130500	975937590	18010	18010	18010	18010	10
419	20250121	130400	975757490	18010	18010	18010	18010	0
420	20250121	130300	975757490	18010	18070	18070	18010	334
421	20250121	130200	969736590	18030	18030	18030	18030	1
422	20250121	130100	969718560	18030	18030	18030	18030	4
423	20250121	130000	969646440	18030	18050	18070	18030	253
424	20250121	125900	965084130	18050	18040	18050	18040	8
425	20250121	125800	964939750	18040	18040	18040	18040	6
426	20250121	125700	964831510	18040	18060	18060	18040	28
427	20250121	125600	964326130	18050	18050	18050	18050	0
428	20250121	125500	964326130	18050	18050	18050	18050	5
429	20250121	125400	964235880	18050	18070	18070	18050	218
430	20250121	125300	960298890	18110	18110	18110	18110	0
431	20250121	125200	960298890	18110	18110	18110	18110	0
432	20250121	125100	960298890	18110	18110	18110	18110	0
433	20250121	125000	960298890	18110	18110	18110	18110	0
434	20250121	124900	960298890	18110	18110	18110	18110	5
435	20250121	124800	960208340	18080	18080	18080	18080	0
436	20250121	124700	960208340	18080	18080	18090	18080	864
437	20250121	124600	944585530	18070	18070	18070	18070	0
438	20250121	124500	944585530	18070	18070	18070	18070	10
439	20250121	124400	944404830	18070	18070	18070	18070	25
440	20250121	124300	943953080	18050	18040	18050	18040	128
441	20250121	124200	941642960	18040	18040	18040	18040	25
442	20250121	124100	941191960	18040	18040	18040	18040	0
443	20250121	124000	941191960	18040	18040	18040	18040	0
444	20250121	123900	941191960	18040	18040	18040	18040	0
445	20250121	123800	941191960	18040	18040	18040	18040	5
446	20250121	123700	941101760	18040	18040	18040	18040	0
447	20250121	123600	941101760	18040	18040	18040	18040	5
448	20250121	123500	941011560	18020	18000	18020	18000	54
449	20250121	123400	940039060	18000	18020	18020	18000	53
450	20250121	123300	939084300	18020	18020	18020	18020	5
451	20250121	123200	938994200	18000	17980	18000	17980	55
452	20250121	123100	938004700	17980	17980	17980	17980	32
453	20250121	123000	937429340	17970	17970	17970	17970	22
454	20250121	122900	937034000	17970	18000	18000	17970	73
455	20250121	122800	935721450	17990	17990	17990	17990	6
456	20250121	122700	935613510	18000	18000	18000	18000	1
457	20250121	122600	935595510	18000	18000	18000	18000	0
458	20250121	122500	935595510	18000	18010	18010	18000	11
459	20250121	122400	935397460	18020	18020	18020	18020	11
460	20250121	122300	935199240	18020	18030	18040	18020	26
461	20250121	122200	934730510	17980	17980	17980	17980	8
462	20250121	122100	934586670	18000	18020	18020	18000	35
463	20250121	122000	933956590	18010	17960	18160	17960	1323
464	20250121	121900	910183190	17950	17920	17950	17920	430
465	20250121	121800	902468820	17920	17920	17920	17920	0
466	20250121	121700	902468820	17920	17920	17920	17920	10
467	20250121	121600	902289620	17930	17910	17930	17910	51
468	20250121	121500	901375720	17930	17930	17930	17930	16
469	20250121	121400	901088840	17930	17910	17930	17910	30
470	20250121	121300	900551440	17890	17890	17890	17890	29
471	20250121	121200	900032630	17910	17910	17910	17900	483
472	20250121	121100	891386130	17910	17910	17910	17910	0
473	20250121	121000	891386130	17910	17910	17910	17910	0
474	20250121	120900	891386130	17910	17910	17910	17910	7
475	20250121	120800	891260760	17920	17920	17920	17920	1
476	20250121	120700	891242840	17930	17930	17930	17930	0
477	20250121	120600	891242840	17930	17930	17930	17930	0
478	20250121	120500	891242840	17930	17930	17930	17930	25
479	20250121	120400	890794590	17910	17910	17910	17910	0
480	20250121	120300	890794590	17910	17920	17920	17910	55
481	20250121	120200	889809160	17930	17930	17930	17930	100
482	20250121	120100	888016160	17930	17930	17930	17930	5
483	20250121	120000	887926510	17910	17910	17910	17910	0
484	20250121	115900	887926510	17910	17910	17910	17910	25
485	20250121	115800	887478760	17890	17890	17890	17890	0
486	20250121	115700	887478760	17890	17890	17900	17890	65
487	20250121	115600	886315800	17890	17890	17890	17890	1
488	20250121	115500	886297910	17880	17880	17880	17880	0
489	20250121	115400	886297910	17880	17880	17880	17880	0
490	20250121	115300	886297910	17880	17890	17890	17880	27
491	20250121	115200	885815130	17900	17900	17900	17900	232
492	20250121	115100	881662330	17910	17910	17910	17910	1
493	20250121	115000	881644420	17910	17930	17930	17910	70
494	20250121	114900	880389890	17940	17940	17940	17940	1
495	20250121	114800	880371950	17940	17940	17940	17940	0
496	20250121	114700	880371950	17940	17940	17940	17940	11
497	20250121	114600	880174610	17940	17950	17950	17940	223
498	20250121	114500	876172310	17950	17930	17950	17930	47
499	20250121	114400	875329070	17950	17920	17950	17920	29
500	20250121	114300	874808640	17930	17930	17930	17930	1
501	20250121	114200	874790710	17950	17950	17950	17930	10
502	20250121	114100	874611290	17950	17940	17950	17940	25
503	20250121	114000	874162590	17920	17920	17920	17920	1
504	20250121	113900	874144670	17930	17930	17930	17930	0
505	20250121	113800	874144670	17930	17930	17930	17930	30
506	20250121	113700	873606770	17940	17940	17940	17940	30
507	20250121	113600	873068570	17940	17940	17940	17940	61
508	20250121	113500	871974230	17940	17950	17950	17940	57
509	20250121	113400	870951580	17960	17950	17960	17950	29
510	20250121	113300	870430780	17950	17950	17950	17950	25
511	20250121	113200	869982030	17950	17950	17950	17950	25
512	20250121	113100	869533280	17940	17950	17960	17940	6
513	20250121	113000	869425550	17940	17950	17950	17940	44
514	20250121	112900	868635790	17950	17950	17950	17950	25
515	20250121	112800	868187040	17940	17940	17940	17940	5
516	20250121	112700	868097340	17920	17920	17920	17920	60
517	20250121	112600	867022140	17920	17950	17950	17920	67
518	20250121	112500	865821350	17930	17950	17950	17930	106
519	20250121	112400	863918770	17950	17910	17950	17910	47
520	20250121	112300	863076800	17910	17900	17910	17900	25
521	20250121	112200	862629130	17900	17890	17900	17890	25
522	20250121	112100	862181750	17890	17890	17890	17890	0
523	20250121	112000	862181750	17890	17880	17890	17880	100
524	20250121	111900	860393250	17880	17870	17880	17870	30
525	20250121	111800	859857080	17880	17880	17880	17880	0
526	20250121	111700	859857080	17880	17860	17880	17860	68
527	20250121	111600	858642400	17880	17880	17880	17880	3
528	20250121	111500	858588760	17870	17870	17870	17870	6
529	20250121	111400	858481540	17890	17870	17890	17870	31
530	20250121	111300	857927300	17880	17880	17880	17880	0
531	20250121	111200	857927300	17880	17850	17880	17850	41
532	20250121	111100	857194520	17850	17860	17860	17850	60
533	20250121	111000	856122960	17860	17860	17860	17850	80
534	20250121	110900	854694400	17860	17880	17880	17860	15
535	20250121	110800	854426400	17850	17870	17870	17840	363
536	20250121	110700	847946670	17850	17870	17880	17850	67
537	20250121	110600	846750090	17850	17890	17890	17850	39
538	20250121	110500	846053580	17890	17890	17890	17890	45
539	20250121	110400	845248530	17860	17890	17890	17850	26
540	20250121	110300	844783810	17870	17880	17880	17870	8
541	20250121	110200	844640820	17900	17900	17900	17900	15
542	20250121	110100	844372320	17860	17880	17900	17860	333
543	20250121	110000	838417820	17880	17940	17940	17880	1312
544	20250121	105900	814923050	17940	17950	17950	17930	32
545	20250121	105800	814348680	17930	17960	17960	17930	653
546	20250121	105700	802633590	17970	17970	17970	17950	470
547	20250121	105600	794196370	17940	17940	17940	17940	0
548	20250121	105500	794196370	17940	17940	17970	17940	11
549	20250121	105400	793998800	17960	17960	17960	17960	4
550	20250121	105300	793926960	17960	17950	17960	17950	25
551	20250121	105200	793478130	17910	17940	17940	17910	632
552	20250121	105100	782147010	17940	17940	17940	17940	0
553	20250121	105000	782147010	17940	17940	17940	17910	12
554	20250121	104900	781931880	17900	17900	17900	17900	53
555	20250121	104800	780983180	17910	17910	17910	17910	0
556	20250121	104700	780983180	17910	17910	17910	17910	0
557	20250121	104600	780983180	17910	17900	17950	17900	1038
558	20250121	104500	762397400	17900	17890	17900	17890	40
559	20250121	104400	761681750	17870	17900	17900	17870	41
560	20250121	104300	760948780	17910	17890	17910	17890	23
561	20250121	104200	760536950	17890	17870	17890	17860	95
562	20250121	104100	758840030	17890	17880	17890	17880	133
563	20250121	104000	756461720	17870	17850	17870	17850	188
564	20250121	103900	753105420	17840	17840	17840	17840	24
565	20250121	103800	752677260	17830	17840	17840	17820	402
566	20250121	103700	745513290	17840	17850	17850	17830	702
567	20250121	103600	732995050	17850	17870	17870	17850	287
568	20250121	103500	727868100	17860	17860	17860	17860	7
569	20250121	103400	727743080	17870	17860	17870	17860	45
570	20250121	103300	726939130	17860	17830	17860	17830	92
571	20250121	103200	725297010	17840	17830	17840	17830	30
572	20250121	103100	724762090	17860	17860	17860	17820	954
573	20250121	103000	707752440	17850	17850	17860	17850	836
574	20250121	102900	692821690	17860	17860	17860	17860	15
575	20250121	102800	692553790	17850	17850	17860	17850	611
576	20250121	102700	681647390	17840	17850	17850	17830	41
577	20250121	102600	680916190	17830	17860	17860	17830	790
578	20250121	102500	666823060	17860	17840	17880	17840	317
579	20250121	102400	661166170	17830	17880	17880	17830	316
580	20250121	102300	655528620	17850	17850	17850	17850	101
581	20250121	102200	653725770	17840	17840	17840	17840	803
582	20250121	102100	639400250	17840	17840	17840	17840	354
583	20250121	102000	633084890	17860	17860	17860	17860	301
584	20250121	101900	627709030	17830	17850	17850	17830	670
585	20250121	101800	615754890	17850	17850	17850	17830	803
586	20250121	101700	601433990	17880	17880	17880	17880	56
587	20250121	101600	600432710	17900	17840	17900	17840	579
588	20250121	101500	590074940	17830	17890	17890	17830	1630
589	20250121	101400	560965870	17900	17900	17900	17900	603
590	20250121	101300	550172170	17900	17960	17960	17900	752
591	20250121	101200	536707020	17930	17950	17950	17930	340
592	20250121	101100	530610480	17950	17920	17950	17920	592
593	20250121	101000	519991240	17920	17920	17920	17910	6
594	20250121	100900	519883740	17890	17880	17910	17870	474
595	20250121	100800	511400770	17860	17860	17860	17860	0
596	20250121	100700	511400770	17860	17840	17870	17840	505
597	20250121	100600	502381480	17850	17850	17850	17850	121
598	20250121	100500	500221630	17850	17870	17870	17850	582
599	20250121	100400	489828250	17870	17860	17890	17860	42
600	20250121	100300	489077870	17860	17860	17860	17860	132
601	20250121	100200	486720350	17860	17860	17860	17860	299
602	20250121	100100	481380210	17850	17880	17900	17850	589
603	20250121	100000	470860730	17870	17950	17950	17870	2477
604	20250121	095900	426522720	17960	17980	17980	17960	7
605	20250121	095800	426396950	17950	17970	17970	17950	423
606	20250121	095700	418799810	17960	17960	17960	17960	27
607	20250121	095600	418314890	17990	17950	17990	17950	21
608	20250121	095500	417937140	17960	17930	17960	17930	301
609	20250121	095400	412536090	17950	17950	17950	17910	639
610	20250121	095300	401085990	17930	17960	17960	17930	427
611	20250121	095200	393424480	17970	17970	18000	17970	135
612	20250121	095100	390998230	17970	17960	17970	17930	1509
613	20250121	095000	363924670	17980	18030	18030	17980	2804
614	20250121	094900	313429580	18040	18060	18060	18040	125
615	20250121	094800	311174180	18040	18060	18060	18040	468
616	20250121	094700	302726200	18070	18080	18080	18070	115
617	20250121	094600	300647800	18080	18080	18080	18080	56
618	20250121	094500	299635320	18080	18080	18080	18070	69
619	20250121	094400	298387850	18070	18070	18080	18070	72
620	20250121	094300	297086450	18070	18100	18100	18040	1949
621	20250121	094200	261886930	18090	18100	18100	18090	337
622	20250121	094100	255789400	18150	18120	18150	18100	476
623	20250121	094000	247170650	18150	18150	18150	18150	10
624	20250121	093900	246989150	18160	18160	18160	18160	49
625	20250121	093800	246099310	18160	18130	18160	18100	772
626	20250121	093700	232117270	18130	18140	18140	18130	52
627	20250121	093600	231174500	18130	18130	18130	18130	0
628	20250121	093500	231174500	18130	18130	18130	18130	0
629	20250121	093400	231174500	18130	18150	18150	18130	236
630	20250121	093300	226895560	18170	18170	18170	18170	6
631	20250121	093200	226786540	18100	18100	18100	18100	594
632	20250121	093100	216035140	18080	18140	18140	18080	2432
633	20250121	093000	172004780	18160	18190	18190	18160	101
634	20250121	092900	170170590	18150	18180	18180	18150	110
635	20250121	092800	168172260	18130	18130	18130	18130	1
636	20250121	092700	168154130	18110	18110	18110	18110	66
637	20250121	092600	166958870	18110	18150	18150	18110	79
638	20250121	092500	165525060	18100	18120	18120	18100	50
639	20250121	092400	164619570	18100	18100	18100	18100	0
640	20250121	092300	164619570	18100	18100	18100	18100	0
641	20250121	092200	164619570	18100	18250	18250	18100	3604
642	20250121	092100	99071110	18240	18260	18260	18240	243
643	20250121	092000	94634360	18240	18300	18300	18240	700
644	20250121	091900	81841620	18330	18330	18330	18330	0
645	20250121	091800	81841620	18330	18330	18330	18330	1
646	20250121	091700	81823290	18280	18310	18310	18280	505
647	20250121	091600	72582300	18300	18310	18320	18300	278
648	20250121	091500	67492360	18310	18330	18330	18310	400
649	20250121	091400	60163620	18330	18320	18330	18320	236
650	20250121	091300	55837750	18330	18320	18330	18320	31
651	20250121	091200	55269810	18320	18330	18340	18320	304
652	20250121	091100	49697060	18330	18340	18340	18330	30
653	20250121	091000	49147050	18320	18340	18340	18320	81
654	20250121	090900	47661530	18340	18380	18380	18320	774
655	20250121	090800	33473600	18370	18390	18390	18370	180
656	20250121	090700	30164400	18410	18410	18410	18410	100
657	20250121	090600	28323400	18390	18460	18460	18390	537
658	20250121	090500	18441030	18430	18470	18470	18430	225
659	20250121	090400	14294000	18420	18420	18420	18420	0
660	20250121	090300	14294000	18420	18420	18420	18420	0
661	20250121	090200	14294000	18420	18420	18420	18420	41
662	20250121	090100	13538780	18420	18460	18460	18420	62
663	20250121	090000	12394920	18460	18500	18500	18460	670