KissMeData/094170/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	200500	2939755860	18850	18850	18850	18850	2575
3	20250115	200400	2939755860	18850	18850	18850	18850	0
4	20250115	200300	2939755860	18850	18850	18850	18850	0
5	20250115	200200	2939755860	18850	18850	18850	18850	0
6	20250115	200100	2939755860	18850	18850	18850	18850	0
7	20250115	200000	2939755860	18850	18850	18850	18850	0
8	20250115	195900	2939755860	18850	18850	18850	18850	0
9	20250115	195800	2939755860	18850	18850	18850	18850	0
10	20250115	195700	2939755860	18850	18850	18850	18850	0
11	20250115	195600	2939755860	18850	18850	18850	18850	0
12	20250115	195500	2939755860	18850	18850	18850	18850	0
13	20250115	195400	2939755860	18850	18850	18850	18850	0
14	20250115	195300	2939755860	18850	18850	18850	18850	0
15	20250115	195200	2939755860	18850	18850	18850	18850	0
16	20250115	195100	2939755860	18850	18850	18850	18850	0
17	20250115	195000	2939755860	18850	18850	18850	18850	0
18	20250115	194900	2939755860	18850	18850	18850	18850	0
19	20250115	194800	2939755860	18850	18850	18850	18850	0
20	20250115	194700	2939755860	18850	18850	18850	18850	0
21	20250115	194600	2939755860	18850	18850	18850	18850	0
22	20250115	194500	2939755860	18850	18850	18850	18850	0
23	20250115	194400	2939755860	18850	18850	18850	18850	0
24	20250115	194300	2939755860	18850	18850	18850	18850	0
25	20250115	194200	2939755860	18850	18850	18850	18850	0
26	20250115	194100	2939755860	18850	18850	18850	18850	0
27	20250115	194000	2939755860	18850	18850	18850	18850	0
28	20250115	193900	2939755860	18850	18850	18850	18850	0
29	20250115	193800	2939755860	18850	18850	18850	18850	0
30	20250115	193700	2939755860	18850	18850	18850	18850	0
31	20250115	193600	2939755860	18850	18850	18850	18850	0
32	20250115	193500	2939755860	18850	18850	18850	18850	2575
33	20250115	193400	2939755860	18850	18850	18850	18850	0
34	20250115	193300	2939755860	18850	18850	18850	18850	0
35	20250115	193200	2939755860	18850	18850	18850	18850	0
36	20250115	193100	2939755860	18850	18850	18850	18850	0
37	20250115	193000	2939755860	18850	18850	18850	18850	0
38	20250115	192900	2939755860	18850	18850	18850	18850	0
39	20250115	192800	2939755860	18850	18850	18850	18850	0
40	20250115	192700	2939755860	18850	18850	18850	18850	0
41	20250115	192600	2939755860	18850	18850	18850	18850	0
42	20250115	192500	2939755860	18850	18850	18850	18850	0
43	20250115	192400	2939755860	18850	18850	18850	18850	0
44	20250115	192300	2939755860	18850	18850	18850	18850	0
45	20250115	192200	2939755860	18850	18850	18850	18850	0
46	20250115	192100	2939755860	18850	18850	18850	18850	0
47	20250115	192000	2939755860	18850	18850	18850	18850	0
48	20250115	191900	2939755860	18850	18850	18850	18850	0
49	20250115	191800	2939755860	18850	18850	18850	18850	0
50	20250115	191700	2939755860	18850	18850	18850	18850	0
51	20250115	191600	2939755860	18850	18850	18850	18850	0
52	20250115	191500	2939755860	18850	18850	18850	18850	0
53	20250115	191400	2939755860	18850	18850	18850	18850	0
54	20250115	191300	2939755860	18850	18850	18850	18850	0
55	20250115	191200	2939755860	18850	18850	18850	18850	0
56	20250115	191100	2939755860	18850	18850	18850	18850	0
57	20250115	191000	2939755860	18850	18850	18850	18850	0
58	20250115	190900	2939755860	18850	18850	18850	18850	0
59	20250115	190800	2939755860	18850	18850	18850	18850	0
60	20250115	190700	2939755860	18850	18850	18850	18850	0
61	20250115	190600	2939755860	18850	18850	18850	18850	0
62	20250115	190500	2939755860	18850	18850	18850	18850	2575
63	20250115	190400	2939755860	18850	18850	18850	18850	0
64	20250115	190300	2939755860	18850	18850	18850	18850	0
65	20250115	190200	2939755860	18850	18850	18850	18850	0
66	20250115	190100	2939755860	18850	18850	18850	18850	0
67	20250115	190000	2939755860	18850	18850	18850	18850	0
68	20250115	185900	2939755860	18850	18850	18850	18850	0
69	20250115	185800	2939755860	18850	18850	18850	18850	0
70	20250115	185700	2939755860	18850	18850	18850	18850	0
71	20250115	185600	2939755860	18850	18850	18850	18850	0
72	20250115	185500	2939755860	18850	18850	18850	18850	0
73	20250115	185400	2939755860	18850	18850	18850	18850	0
74	20250115	185300	2939755860	18850	18850	18850	18850	0
75	20250115	185200	2939755860	18850	18850	18850	18850	0
76	20250115	185100	2939755860	18850	18850	18850	18850	0
77	20250115	185000	2939755860	18850	18850	18850	18850	0
78	20250115	184900	2939755860	18850	18850	18850	18850	0
79	20250115	184800	2939755860	18850	18850	18850	18850	0
80	20250115	184700	2939755860	18850	18850	18850	18850	0
81	20250115	184600	2939755860	18850	18850	18850	18850	0
82	20250115	184500	2939755860	18850	18850	18850	18850	0
83	20250115	184400	2939755860	18850	18850	18850	18850	0
84	20250115	184300	2939755860	18850	18850	18850	18850	0
85	20250115	184200	2939755860	18850	18850	18850	18850	0
86	20250115	184100	2939755860	18850	18850	18850	18850	0
87	20250115	184000	2939755860	18850	18850	18850	18850	0
88	20250115	183900	2939755860	18850	18850	18850	18850	0
89	20250115	183800	2939755860	18850	18850	18850	18850	0
90	20250115	183700	2939755860	18850	18850	18850	18850	0
91	20250115	183600	2939755860	18850	18850	18850	18850	0
92	20250115	183500	2939755860	18850	18850	18850	18850	2575
93	20250115	183400	2939755860	18850	18850	18850	18850	0
94	20250115	183300	2939755860	18850	18850	18850	18850	0
95	20250115	183200	2939755860	18850	18850	18850	18850	0
96	20250115	183100	2939755860	18850	18850	18850	18850	0
97	20250115	183000	2939755860	18850	18850	18850	18850	0
98	20250115	182900	2939755860	18850	18850	18850	18850	0
99	20250115	182800	2939755860	18850	18850	18850	18850	0
100	20250115	182700	2939755860	18850	18850	18850	18850	0
101	20250115	182600	2939755860	18850	18850	18850	18850	0
102	20250115	182500	2939755860	18850	18850	18850	18850	0
103	20250115	182400	2939755860	18850	18850	18850	18850	0
104	20250115	182300	2939755860	18850	18850	18850	18850	0
105	20250115	182200	2939755860	18850	18850	18850	18850	0
106	20250115	182100	2939755860	18850	18850	18850	18850	0
107	20250115	182000	2939755860	18850	18850	18850	18850	0
108	20250115	181900	2939755860	18850	18850	18850	18850	0
109	20250115	181800	2939755860	18850	18850	18850	18850	0
110	20250115	181700	2939755860	18850	18850	18850	18850	0
111	20250115	181600	2939755860	18850	18850	18850	18850	0
112	20250115	181500	2939755860	18850	18850	18850	18850	0
113	20250115	181400	2939755860	18850	18850	18850	18850	0
114	20250115	181300	2939755860	18850	18850	18850	18850	0
115	20250115	181200	2939755860	18850	18850	18850	18850	0
116	20250115	181100	2939755860	18850	18850	18850	18850	0
117	20250115	181000	2939755860	18850	18850	18850	18850	0
118	20250115	180900	2939755860	18850	18850	18850	18850	0
119	20250115	180800	2939755860	18850	18850	18850	18850	0
120	20250115	180700	2939755860	18850	18850	18850	18850	0
121	20250115	180600	2939755860	18850	18850	18850	18850	0
122	20250115	180500	2939755860	18850	18850	18850	18850	2575
123	20250115	180400	2939755860	18850	18850	18850	18850	0
124	20250115	180300	2939755860	18850	18850	18850	18850	0
125	20250115	180200	2939755860	18850	18850	18850	18850	0
126	20250115	180100	2939755860	18850	18850	18850	18850	0
127	20250115	180000	2939755860	18850	18850	18850	18850	0
128	20250115	175900	2939755860	18850	18850	18850	18850	0
129	20250115	175800	2939755860	18850	18850	18850	18850	0
130	20250115	175700	2939755860	18850	18850	18850	18850	0
131	20250115	175600	2939755860	18850	18850	18850	18850	0
132	20250115	175500	2939755860	18850	18850	18850	18850	0
133	20250115	175400	2939755860	18850	18850	18850	18850	0
134	20250115	175300	2939755860	18850	18850	18850	18850	0
135	20250115	175200	2939755860	18850	18850	18850	18850	0
136	20250115	175100	2939755860	18850	18850	18850	18850	0
137	20250115	175000	2939755860	18850	18850	18850	18850	0
138	20250115	174900	2939755860	18850	18850	18850	18850	0
139	20250115	174800	2939755860	18850	18850	18850	18850	0
140	20250115	174700	2939755860	18850	18850	18850	18850	0
141	20250115	174600	2939755860	18850	18850	18850	18850	0
142	20250115	174500	2939755860	18850	18850	18850	18850	0
143	20250115	174400	2939755860	18850	18850	18850	18850	0
144	20250115	174300	2939755860	18850	18850	18850	18850	0
145	20250115	174200	2939755860	18850	18850	18850	18850	0
146	20250115	174100	2939755860	18850	18850	18850	18850	0
147	20250115	174000	2939755860	18850	18850	18850	18850	0
148	20250115	173900	2939755860	18850	18850	18850	18850	0
149	20250115	173800	2939755860	18850	18850	18850	18850	0
150	20250115	173700	2939755860	18850	18850	18850	18850	0
151	20250115	173600	2939755860	18850	18850	18850	18850	0
152	20250115	173500	2939755860	18850	18850	18850	18850	2575
153	20250115	173400	2939755860	18850	18850	18850	18850	0
154	20250115	173300	2939755860	18850	18850	18850	18850	0
155	20250115	173200	2939755860	18850	18850	18850	18850	0
156	20250115	173100	2939755860	18850	18850	18850	18850	0
157	20250115	173000	2939755860	18850	18850	18850	18850	0
158	20250115	172900	2939755860	18850	18850	18850	18850	0
159	20250115	172800	2939755860	18850	18850	18850	18850	0
160	20250115	172700	2939755860	18850	18850	18850	18850	0
161	20250115	172600	2939755860	18850	18850	18850	18850	0
162	20250115	172500	2939755860	18850	18850	18850	18850	0
163	20250115	172400	2939755860	18850	18850	18850	18850	0
164	20250115	172300	2939755860	18850	18850	18850	18850	0
165	20250115	172200	2939755860	18850	18850	18850	18850	0
166	20250115	172100	2939755860	18850	18850	18850	18850	0
167	20250115	172000	2939755860	18850	18850	18850	18850	0
168	20250115	171900	2939755860	18850	18850	18850	18850	0
169	20250115	171800	2939755860	18850	18850	18850	18850	0
170	20250115	171700	2939755860	18850	18850	18850	18850	0
171	20250115	171600	2939755860	18850	18850	18850	18850	0
172	20250115	171500	2939755860	18850	18850	18850	18850	0
173	20250115	171400	2939755860	18850	18850	18850	18850	0
174	20250115	171300	2939755860	18850	18850	18850	18850	0
175	20250115	171200	2939755860	18850	18850	18850	18850	0
176	20250115	171100	2939755860	18850	18850	18850	18850	0
177	20250115	171000	2939755860	18850	18850	18850	18850	0
178	20250115	170900	2939755860	18850	18850	18850	18850	0
179	20250115	170800	2939755860	18850	18850	18850	18850	0
180	20250115	170700	2939755860	18850	18850	18850	18850	0
181	20250115	170600	2939755860	18850	18850	18850	18850	0
182	20250115	170500	2939755860	18850	18850	18850	18850	2575
183	20250115	170400	2939755860	18850	18850	18850	18850	0
184	20250115	170300	2939755860	18850	18850	18850	18850	0
185	20250115	170200	2939755860	18850	18850	18850	18850	0
186	20250115	170100	2939755860	18850	18850	18850	18850	0
187	20250115	170000	2939755860	18850	18850	18850	18850	0
188	20250115	165900	2939755860	18850	18850	18850	18850	0
189	20250115	165800	2939755860	18850	18850	18850	18850	0
190	20250115	165700	2939755860	18850	18850	18850	18850	0
191	20250115	165600	2939755860	18850	18850	18850	18850	0
192	20250115	165500	2939755860	18850	18850	18850	18850	0
193	20250115	165400	2939755860	18850	18850	18850	18850	0
194	20250115	165300	2939755860	18850	18850	18850	18850	0
195	20250115	165200	2939755860	18850	18850	18850	18850	0
196	20250115	165100	2939755860	18850	18850	18850	18850	0
197	20250115	165000	2939755860	18850	18850	18850	18850	0
198	20250115	164900	2939755860	18850	18850	18850	18850	0
199	20250115	164800	2939755860	18850	18850	18850	18850	0
200	20250115	164700	2939755860	18850	18850	18850	18850	0
201	20250115	164600	2939755860	18850	18850	18850	18850	0
202	20250115	164500	2939755860	18850	18850	18850	18850	0
203	20250115	164400	2939755860	18850	18850	18850	18850	0
204	20250115	164300	2939755860	18850	18850	18850	18850	0
205	20250115	164200	2939755860	18850	18850	18850	18850	0
206	20250115	164100	2939755860	18850	18850	18850	18850	0
207	20250115	164000	2939755860	18850	18850	18850	18850	0
208	20250115	163900	2939755860	18850	18850	18850	18850	0
209	20250115	163800	2939755860	18850	18850	18850	18850	0
210	20250115	163700	2939755860	18850	18850	18850	18850	0
211	20250115	163600	2939755860	18850	18850	18850	18850	0
212	20250115	163500	2939755860	18850	18850	18850	18850	2575
213	20250115	163400	2939755860	18850	18850	18850	18850	0
214	20250115	163300	2939755860	18850	18850	18850	18850	0
215	20250115	163200	2939755860	18850	18850	18850	18850	0
216	20250115	163100	2939755860	18850	18850	18850	18850	0
217	20250115	163000	2939755860	18850	18850	18850	18850	0
218	20250115	162900	2939755860	18850	18850	18850	18850	0
219	20250115	162800	2939755860	18850	18850	18850	18850	0
220	20250115	162700	2939755860	18850	18850	18850	18850	0
221	20250115	162600	2939755860	18850	18850	18850	18850	0
222	20250115	162500	2939755860	18850	18850	18850	18850	0
223	20250115	162400	2939755860	18850	18850	18850	18850	0
224	20250115	162300	2939755860	18850	18850	18850	18850	0
225	20250115	162200	2939755860	18850	18850	18850	18850	0
226	20250115	162100	2939755860	18850	18850	18850	18850	0
227	20250115	162000	2939755860	18850	18850	18850	18850	0
228	20250115	161900	2939755860	18850	18850	18850	18850	0
229	20250115	161800	2939755860	18850	18850	18850	18850	0
230	20250115	161700	2939755860	18850	18850	18850	18850	0
231	20250115	161600	2939755860	18850	18850	18850	18850	0
232	20250115	161500	2939755860	18850	18850	18850	18850	0
233	20250115	161400	2939755860	18850	18850	18850	18850	0
234	20250115	161300	2939755860	18850	18850	18850	18850	0
235	20250115	161200	2939755860	18850	18850	18850	18850	0
236	20250115	161100	2939755860	18850	18850	18850	18850	0
237	20250115	161000	2939755860	18850	18850	18850	18850	0
238	20250115	160900	2939755860	18850	18850	18850	18850	0
239	20250115	160800	2939755860	18850	18850	18850	18850	0
240	20250115	160700	2939755860	18850	18850	18850	18850	0
241	20250115	160600	2939755860	18850	18850	18850	18850	0
242	20250115	160500	2939755860	18850	18850	18850	18850	2575
243	20250115	160400	2939755860	18850	18850	18850	18850	0
244	20250115	160300	2939755860	18850	18850	18850	18850	0
245	20250115	160200	2939755860	18850	18850	18850	18850	0
246	20250115	160100	2939755860	18850	18850	18850	18850	0
247	20250115	160000	2939755860	18850	18850	18850	18850	0
248	20250115	155900	2939755860	18850	18850	18850	18850	0
249	20250115	155800	2939755860	18850	18850	18850	18850	0
250	20250115	155700	2939755860	18850	18850	18850	18850	0
251	20250115	155600	2939755860	18850	18850	18850	18850	0
252	20250115	155500	2939755860	18850	18850	18850	18850	0
253	20250115	155400	2939755860	18850	18850	18850	18850	0
254	20250115	155300	2939755860	18850	18850	18850	18850	0
255	20250115	155200	2939755860	18850	18850	18850	18850	0
256	20250115	155100	2939755860	18850	18850	18850	18850	0
257	20250115	155000	2939755860	18850	18850	18850	18850	0
258	20250115	154900	2939755860	18850	18850	18850	18850	0
259	20250115	154800	2939755860	18850	18850	18850	18850	0
260	20250115	154700	2939755860	18850	18850	18850	18850	0
261	20250115	154600	2939755860	18850	18850	18850	18850	0
262	20250115	154500	2939755860	18850	18850	18850	18850	0
263	20250115	154400	2939755860	18850	18850	18850	18850	0
264	20250115	154300	2939755860	18850	18850	18850	18850	0
265	20250115	154200	2939755860	18850	18850	18850	18850	0
266	20250115	154100	2939755860	18850	18850	18850	18850	0
267	20250115	154000	2939755860	18850	18850	18850	18850	0
268	20250115	153900	2939755860	18850	18850	18850	18850	0
269	20250115	153800	2939755860	18850	18850	18850	18850	0
270	20250115	153700	2939755860	18850	18850	18850	18850	0
271	20250115	153600	2939755860	18850	18850	18850	18850	0
272	20250115	153500	2939755860	18850	18850	18850	18850	2575
273	20250115	153400	2939755860	18850	18850	18850	18850	0
274	20250115	153300	2939755860	18850	18850	18850	18850	0
275	20250115	153200	2939755860	18850	18850	18850	18850	0
276	20250115	153100	2939755860	18850	18850	18850	18850	0
277	20250115	153000	2939755860	18850	18850	18850	18850	2575
278	20250115	152900	2891217110	18820	18820	18820	18820	0
279	20250115	152800	2891217110	18820	18820	18820	18820	0
280	20250115	152700	2891217110	18820	18820	18820	18820	0
281	20250115	152600	2891217110	18820	18820	18820	18820	0
282	20250115	152500	2891217110	18820	18820	18820	18820	0
283	20250115	152400	2891217110	18820	18820	18820	18820	0
284	20250115	152300	2891217110	18820	18820	18820	18820	0
285	20250115	152200	2891217110	18820	18820	18820	18820	0
286	20250115	152100	2891217110	18820	18820	18820	18820	0
287	20250115	152000	2891217110	18820	18820	18820	18820	0
288	20250115	151900	2891217110	18820	18820	18830	18820	627
289	20250115	151800	2879415540	18810	18800	18810	18800	359
290	20250115	151700	2872664120	18800	18790	18800	18790	80
291	20250115	151600	2871160320	18800	18790	18800	18790	639
292	20250115	151500	2859151170	18790	18790	18790	18770	1057
293	20250115	151400	2839301380	18780	18780	18780	18770	400
294	20250115	151300	2831790380	18790	18800	18800	18790	462
295	20250115	151200	2823107490	18790	18780	18790	18780	389
296	20250115	151100	2815800180	18790	18810	18810	18780	903
297	20250115	151000	2798827280	18810	18800	18820	18800	197
298	20250115	150900	2795121230	18800	18800	18800	18800	0
299	20250115	150800	2795121230	18800	18800	18800	18800	6
300	20250115	150700	2795008430	18800	18800	18800	18800	0
301	20250115	150600	2795008430	18800	18800	18800	18800	556
302	20250115	150500	2784555630	18800	18800	18800	18800	0
303	20250115	150400	2784555630	18800	18800	18800	18800	110
304	20250115	150300	2782487630	18800	18800	18800	18800	10
305	20250115	150200	2782299630	18790	18790	18790	18790	0
306	20250115	150100	2782299630	18790	18790	18790	18790	0
307	20250115	150000	2782299630	18790	18800	18800	18790	319
308	20250115	145900	2776305610	18800	18800	18800	18800	0
309	20250115	145800	2776305610	18800	18800	18800	18800	56
310	20250115	145700	2775252810	18800	18800	18800	18800	0
311	20250115	145600	2775252810	18800	18780	18800	18780	62
312	20250115	145500	2774087590	18780	18800	18800	18780	371
313	20250115	145400	2767115730	18790	18790	18790	18790	0
314	20250115	145300	2767115730	18790	18790	18790	18790	267
315	20250115	145200	2762098800	18790	18790	18790	18790	811
316	20250115	145100	2746860110	18790	18790	18790	18790	31
317	20250115	145000	2746277620	18790	18790	18790	18790	30
318	20250115	144900	2745713920	18790	18790	18800	18790	675
319	20250115	144800	2733030160	18790	18790	18790	18790	303
320	20250115	144700	2727336790	18790	18780	18790	18780	558
321	20250115	144600	2716853920	18780	18780	18790	18770	1201
322	20250115	144500	2694302260	18760	18760	18760	18760	118
323	20250115	144400	2692088580	18750	18750	18750	18750	502
324	20250115	144300	2682676080	18760	18760	18760	18760	31
325	20250115	144200	2682094520	18760	18760	18760	18760	32
326	20250115	144100	2681494200	18760	18760	18760	18750	509
327	20250115	144000	2671946020	18760	18760	18760	18760	32
328	20250115	143900	2671345700	18750	18750	18750	18750	83
329	20250115	143800	2669789450	18750	18750	18750	18750	30
330	20250115	143700	2669226950	18750	18750	18750	18750	30
331	20250115	143600	2668664450	18750	18750	18750	18750	46
332	20250115	143500	2667801950	18740	18740	18740	18740	1
333	20250115	143400	2667783210	18750	18750	18750	18750	0
334	20250115	143300	2667783210	18750	18750	18750	18750	399
335	20250115	143200	2660301960	18750	18760	18760	18750	276
336	20250115	143100	2655126130	18760	18760	18760	18760	3
337	20250115	143000	2655069850	18750	18780	18780	18750	272
338	20250115	142900	2649965630	18780	18770	18780	18770	135
339	20250115	142800	2647430860	18770	18770	18770	18770	11
340	20250115	142700	2647224390	18770	18770	18770	18770	61
341	20250115	142600	2646079420	18760	18770	18770	18760	164
342	20250115	142500	2643002560	18760	18760	18760	18760	100
343	20250115	142400	2641126560	18770	18770	18770	18770	965
344	20250115	142300	2623013510	18780	18780	18780	18780	418
345	20250115	142200	2615163470	18790	18790	18790	18790	218
346	20250115	142100	2611067250	18800	18800	18800	18800	0
347	20250115	142000	2611067250	18800	18800	18800	18790	91
348	20250115	141900	2609356650	18800	18800	18800	18800	108
349	20250115	141800	2607326250	18790	18790	18790	18790	0
350	20250115	141700	2607326250	18790	18790	18790	18790	50
351	20250115	141600	2606386750	18790	18790	18790	18790	0
352	20250115	141500	2606386750	18790	18790	18800	18790	557
353	20250115	141400	2595918220	18790	18780	18790	18780	323
354	20250115	141300	2589849400	18780	18780	18780	18780	238
355	20250115	141200	2585379760	18780	18780	18780	18780	170
356	20250115	141100	2582187160	18770	18730	18770	18730	451
357	20250115	141000	2573724850	18730	18730	18730	18730	43
358	20250115	140900	2572919460	18730	18730	18730	18730	63
359	20250115	140800	2571739470	18730	18730	18730	18730	46
360	20250115	140700	2570877890	18720	18720	18720	18720	15
361	20250115	140600	2570597090	18730	18750	18750	18720	239
362	20250115	140500	2566118410	18770	18770	18770	18770	1
363	20250115	140400	2566099640	18770	18750	18770	18750	574
364	20250115	140300	2555328910	18730	18730	18730	18730	1
365	20250115	140200	2555310180	18720	18730	18730	18720	106
366	20250115	140100	2553324990	18730	18770	18770	18730	1920
367	20250115	140000	2517320340	18780	18780	18780	18780	0
368	20250115	135900	2517320340	18780	18780	18780	18780	567
369	20250115	135800	2506672080	18780	18780	18780	18780	456
370	20250115	135700	2498108400	18770	18770	18770	18770	97
371	20250115	135600	2496287710	18770	18770	18770	18770	0
372	20250115	135500	2496287710	18770	18770	18770	18770	311
373	20250115	135400	2490450240	18770	18770	18770	18770	89
374	20250115	135300	2488779710	18770	18770	18770	18770	453
375	20250115	135200	2480276900	18770	18770	18770	18770	0
376	20250115	135100	2480276900	18770	18770	18770	18770	0
377	20250115	135000	2480276900	18770	18770	18770	18770	0
378	20250115	134900	2480276900	18770	18770	18770	18770	40
379	20250115	134800	2479526100	18770	18770	18770	18770	80
380	20250115	134700	2478024500	18770	18770	18770	18770	81
381	20250115	134600	2476504130	18770	18760	18770	18760	423
382	20250115	134500	2468565230	18750	18760	18770	18750	159
383	20250115	134400	2465582830	18760	18760	18760	18760	2
384	20250115	134300	2465545310	18760	18760	18760	18760	47
385	20250115	134200	2464663590	18760	18760	18760	18760	47
386	20250115	134100	2463781870	18750	18750	18760	18750	354
387	20250115	134000	2457144310	18750	18750	18750	18750	49
388	20250115	133900	2456225560	18750	18750	18750	18750	103
389	20250115	133800	2454294310	18740	18740	18740	18740	50
390	20250115	133700	2453357310	18740	18750	18750	18740	153
391	20250115	133600	2450489060	18740	18740	18740	18740	0
392	20250115	133500	2450489060	18740	18730	18740	18730	52
393	20250115	133400	2449515080	18740	18730	18740	18730	86
394	20250115	133300	2447904250	18730	18730	18730	18730	5
395	20250115	133200	2447810600	18730	18730	18730	18730	2
396	20250115	133100	2447773140	18730	18730	18730	18730	34
397	20250115	133000	2447136320	18730	18730	18730	18730	35
398	20250115	132900	2446480770	18730	18730	18730	18730	20
399	20250115	132800	2446106170	18730	18740	18740	18730	540
400	20250115	132700	2435991630	18730	18740	18740	18730	124
401	20250115	132600	2433669100	18740	18740	18740	18740	66
402	20250115	132500	2432432260	18740	18740	18740	18740	372
403	20250115	132400	2425460980	18740	18740	18740	18740	455
404	20250115	132300	2416934280	18740	18740	18740	18740	352
405	20250115	132200	2410337800	18740	18730	18740	18730	282
406	20250115	132100	2405054100	18740	18740	18740	18740	30
407	20250115	132000	2404491900	18740	18740	18740	18740	259
408	20250115	131900	2399638240	18740	18750	18760	18740	394
409	20250115	131800	2392250330	18750	18760	18760	18750	774
410	20250115	131700	2377730490	18760	18760	18760	18760	25
411	20250115	131600	2377261490	18770	18760	18770	18750	181
412	20250115	131500	2373865280	18760	18760	18760	18760	365
413	20250115	131400	2367017880	18750	18750	18750	18750	133
414	20250115	131300	2364524130	18750	18750	18750	18750	267
415	20250115	131200	2359517880	18750	18750	18750	18750	0
416	20250115	131100	2359517880	18750	18750	18750	18750	258
417	20250115	131000	2354680380	18750	18740	18750	18730	721
418	20250115	130900	2341167100	18740	18740	18740	18740	0
419	20250115	130800	2341167100	18740	18740	18740	18740	50
420	20250115	130700	2340230100	18740	18760	18760	18740	505
421	20250115	130600	2330761030	18760	18760	18760	18760	78
422	20250115	130500	2329297750	18760	18760	18760	18760	1
423	20250115	130400	2329278990	18760	18760	18760	18760	0
424	20250115	130300	2329278990	18760	18760	18760	18760	0
425	20250115	130200	2329278990	18760	18760	18760	18760	0
426	20250115	130100	2329278990	18760	18760	18760	18760	80
427	20250115	130000	2327778190	18760	18770	18770	18760	36
428	20250115	125900	2327102480	18770	18770	18770	18770	20
429	20250115	125800	2326727080	18760	18760	18760	18760	1
430	20250115	125700	2326708320	18760	18760	18760	18760	82
431	20250115	125600	2325170000	18770	18770	18770	18770	31
432	20250115	125500	2324588130	18770	18760	18770	18760	208
433	20250115	125400	2320685770	18760	18760	18760	18760	89
434	20250115	125300	2319016130	18770	18770	18770	18770	26
435	20250115	125200	2318528110	18770	18770	18770	18770	1
436	20250115	125100	2318509340	18770	18770	18770	18770	37
437	20250115	125000	2317814850	18770	18770	18770	18770	625
438	20250115	124900	2306083600	18770	18780	18780	18770	162
439	20250115	124800	2303041420	18780	18800	18800	18780	450
440	20250115	124700	2294586960	18790	18790	18790	18790	93
441	20250115	124600	2292839490	18790	18810	18810	18790	632
442	20250115	124500	2280960740	18800	18810	18810	18800	1271
443	20250115	124400	2257063290	18820	18860	18860	18820	1005
444	20250115	124300	2238144660	18860	18880	18880	18860	52
445	20250115	124200	2237163900	18890	18890	18890	18890	10
446	20250115	124100	2236975000	18900	18860	18900	18860	2701
447	20250115	124000	2185930610	18860	18860	18860	18860	0
448	20250115	123900	2185930610	18860	18890	18890	18850	175
449	20250115	123800	2182630820	18850	18850	18850	18850	1
450	20250115	123700	2182611970	18890	18890	18890	18890	0
451	20250115	123600	2182611970	18890	18890	18890	18890	1
452	20250115	123500	2182593080	18850	18890	18890	18850	64
453	20250115	123400	2181386640	18890	18890	18890	18890	0
454	20250115	123300	2181386640	18890	18900	18900	18890	7
455	20250115	123200	2181254400	18830	18860	18860	18830	999
456	20250115	123100	2162430090	18870	18870	18870	18870	70
457	20250115	123000	2161109190	18920	18920	18920	18920	0
458	20250115	122900	2161109190	18920	18920	18920	18920	5
459	20250115	122800	2161014590	18920	18900	18920	18900	20
460	20250115	122700	2160636350	18850	18870	18870	18850	400
461	20250115	122600	2153092260	18900	18890	18900	18870	324
462	20250115	122500	2146975730	18900	18900	18900	18900	4
463	20250115	122400	2146900130	18900	18900	18900	18900	2
464	20250115	122300	2146862330	18900	18900	18900	18900	0
465	20250115	122200	2146862330	18900	18900	18900	18900	2
466	20250115	122100	2146824530	18870	18870	18870	18870	0
467	20250115	122000	2146824530	18870	18870	18870	18870	3
468	20250115	121900	2146767920	18870	18880	18880	18870	36
469	20250115	121800	2146088400	18870	18940	18940	18870	795
470	20250115	121700	2131064620	18930	18920	18940	18920	685
471	20250115	121600	2118100100	18940	18940	18950	18940	161
472	20250115	121500	2115050750	18950	18890	18950	18890	2332
473	20250115	121400	2070914780	18920	18890	18920	18890	29
474	20250115	121300	2070366910	18880	18920	18920	18880	316
475	20250115	121200	2064396830	18860	18860	18860	18860	0
476	20250115	121100	2064396830	18860	18880	18880	18860	450
477	20250115	121000	2055906300	18880	18900	18900	18880	323
478	20250115	120900	2049806130	18910	18910	18910	18910	0
479	20250115	120800	2049806130	18910	18910	18910	18910	0
480	20250115	120700	2049806130	18910	18910	18910	18910	51
481	20250115	120600	2048841720	18900	18900	18900	18900	3
482	20250115	120500	2048785020	18890	18900	18900	18890	70
483	20250115	120400	2047462670	18890	18890	18890	18890	57
484	20250115	120300	2046385940	18880	18880	18880	18880	0
485	20250115	120200	2046385940	18880	18880	18880	18880	6
486	20250115	120100	2046272660	18890	18890	18890	18890	4
487	20250115	120000	2046197100	18900	18900	18900	18900	70
488	20250115	115900	2044874100	18890	18900	18900	18890	390
489	20250115	115800	2037505510	18900	18900	18900	18900	0
490	20250115	115700	2037505510	18900	18930	18930	18900	812
491	20250115	115600	2022155130	18930	18940	18940	18930	151
492	20250115	115500	2019296120	18930	18930	18930	18930	0
493	20250115	115400	2019296120	18930	18930	18930	18930	2
494	20250115	115300	2019258260	18940	18940	18940	18940	1
495	20250115	115200	2019239320	18940	18940	18940	18940	100
496	20250115	115100	2017345320	18940	18920	18940	18920	190
497	20250115	115000	2013749430	18900	18890	18900	18890	212
498	20250115	114900	2009742750	18890	18890	18890	18890	200
499	20250115	114800	2005964750	18900	18900	18900	18900	0
500	20250115	114700	2005964750	18900	18900	18900	18900	804
501	20250115	114600	1990769150	18900	18910	18910	18900	522
502	20250115	114500	1980898180	18920	18920	18920	18920	226
503	20250115	114400	1976622260	18930	18940	18940	18930	1276
504	20250115	114300	1952459160	18940	18940	18940	18940	40
505	20250115	114200	1951701560	18940	18940	18940	18940	5
506	20250115	114100	1951606860	18950	18950	18950	18950	6
507	20250115	114000	1951493160	18950	18950	18950	18950	1
508	20250115	113900	1951474210	18950	18950	18950	18950	1151
509	20250115	113800	1929662760	18960	18960	18960	18960	49
510	20250115	113700	1928733720	18960	18960	18960	18950	55
511	20250115	113600	1927691050	18960	18960	18960	18960	236
512	20250115	113500	1923216490	18950	18960	18960	18950	55
513	20250115	113400	1922173860	18960	18960	18960	18960	132
514	20250115	113300	1919671140	18960	18960	18960	18960	58
515	20250115	113200	1918571460	18960	18970	18970	18960	208
516	20250115	113100	1914627450	18970	18960	18970	18960	33
517	20250115	113000	1914001450	18970	18970	18970	18970	65
518	20250115	112900	1912768400	18970	18970	18970	18970	0
519	20250115	112800	1912768400	18970	18970	18970	18970	44
520	20250115	112700	1911933720	18970	18960	18970	18960	1070
521	20250115	112600	1891641490	18960	18960	18960	18960	33
522	20250115	112500	1891015810	18950	18950	18950	18950	111
523	20250115	112400	1888912360	18940	18940	18950	18930	540
524	20250115	112300	1878680410	18950	18950	18950	18950	34
525	20250115	112200	1878036110	18930	18930	18930	18930	424
526	20250115	112100	1870009790	18930	18930	18930	18930	159
527	20250115	112000	1866999920	18930	18930	18930	18930	56
528	20250115	111900	1865939840	18930	18930	18930	18930	76
529	20250115	111800	1864501160	18930	18930	18930	18930	2
530	20250115	111700	1864463300	18920	18920	18920	18910	37
531	20250115	111600	1863763350	18920	18920	18920	18920	200
532	20250115	111500	1859979350	18930	18940	18940	18930	607
533	20250115	111400	1848485720	18940	18950	18950	18940	51
534	20250115	111300	1847519370	18950	18970	18970	18950	1212
535	20250115	111200	1824542840	18970	18970	18970	18970	2
536	20250115	111100	1824504900	18980	18990	18990	18980	116
537	20250115	111000	1822302800	18990	19000	19000	18990	247
538	20250115	110900	1817610160	19000	18980	19000	18980	803
539	20250115	110800	1802361160	18980	18990	19000	18980	422
540	20250115	110700	1794348330	18990	18990	18990	18990	392
541	20250115	110600	1786904250	18990	18980	18990	18980	885
542	20250115	110500	1770100750	18990	19000	19010	18990	901
543	20250115	110400	1752985050	19000	18960	19000	18960	1299
544	20250115	110300	1728317040	18950	18960	18960	18950	322
545	20250115	110200	1722212020	18960	18960	18960	18950	623
546	20250115	110100	1710401530	18970	18990	19000	18970	572
547	20250115	110000	1699546930	19000	18980	19000	18980	1675
548	20250115	105900	1667732330	18980	18900	18980	18900	3556
549	20250115	105800	1600372970	18880	18870	18880	18860	389
550	20250115	105700	1593031640	18860	18860	18860	18860	2
551	20250115	105600	1592993920	18870	18860	18870	18860	388
552	20250115	105500	1585675850	18870	18870	18870	18870	294
553	20250115	105400	1580128070	18870	18900	18900	18870	1197
554	20250115	105300	1557522370	18900	18900	18910	18900	572
555	20250115	105200	1546711370	18910	18910	18910	18900	662
556	20250115	105100	1534197950	18910	18910	18910	18900	77
557	20250115	105000	1532742120	18920	18950	18950	18910	3799
558	20250115	104900	1460839000	18960	18980	18990	18960	2811
559	20250115	104800	1407505510	18990	18990	18990	18980	124
560	20250115	104700	1405151250	18990	18980	18990	18980	344
561	20250115	104600	1398621050	18990	18980	18990	18970	3219
562	20250115	104500	1337539200	18980	18970	18980	18960	329
563	20250115	104400	1331298150	18970	18970	18980	18950	2472
564	20250115	104300	1284417130	18980	18980	18980	18970	439
565	20250115	104200	1276087770	18980	18980	18980	18970	421
566	20250115	104100	1268100030	18980	18970	18980	18960	713
567	20250115	104000	1254575130	18970	18960	18970	18950	705
568	20250115	103900	1241206840	18960	18940	18960	18940	3304
569	20250115	103800	1178603820	18950	18910	18950	18910	3109
570	20250115	103700	1119737450	18910	18920	18930	18900	3622
571	20250115	103600	1051226740	18910	18880	18920	18880	2979
572	20250115	103500	994916680	18900	18820	18900	18800	5663
573	20250115	103400	888114300	18810	18790	18820	18790	2381
574	20250115	103300	843335030	18800	18780	18800	18760	1199
575	20250115	103200	820810110	18780	18750	18790	18750	521
576	20250115	103100	811025990	18760	18750	18780	18750	890
577	20250115	103000	794326340	18750	18750	18750	18750	210
578	20250115	102900	790388840	18750	18610	18750	18600	8760
579	20250115	102800	626923480	18600	18620	18670	18600	2209
580	20250115	102700	585832380	18600	18610	18610	18600	2000
581	20250115	102600	548627080	18680	18680	18680	18680	52
582	20250115	102500	547655720	18670	18610	18670	18600	2243
583	20250115	102400	505912950	18670	18670	18670	18670	5
584	20250115	102300	505819600	18670	18670	18670	18670	14
585	20250115	102200	505558220	18670	18570	18670	18570	804
586	20250115	102100	490597750	18570	18570	18570	18570	31
587	20250115	102000	490022080	18570	18570	18570	18570	0
588	20250115	101900	490022080	18570	18570	18570	18570	10
589	20250115	101800	489836380	18580	18580	18580	18580	5
590	20250115	101700	489743480	18580	18570	18580	18570	123
591	20250115	101600	487459180	18570	18580	18580	18570	459
592	20250115	101500	478935080	18590	18590	18590	18590	0
593	20250115	101400	478935080	18590	18590	18590	18580	63
594	20250115	101300	477764420	18600	18600	18600	18590	409
595	20250115	101200	470157490	18590	18670	18670	18590	5
596	20250115	101100	470064460	18670	18670	18670	18670	1
597	20250115	101000	470045790	18670	18660	18670	18660	2362
598	20250115	100900	425967250	18660	18660	18660	18660	11
599	20250115	100800	425761990	18670	18590	18670	18590	27
600	20250115	100700	425259440	18590	18590	18590	18590	0
601	20250115	100600	425259440	18590	18590	18590	18590	5
602	20250115	100500	425166490	18590	18630	18630	18590	29
603	20250115	100400	424627220	18600	18600	18600	18600	3
604	20250115	100300	424571420	18600	18600	18600	18600	3
605	20250115	100200	424515620	18600	18600	18600	18600	0
606	20250115	100100	424515620	18600	18600	18600	18600	0
607	20250115	100000	424515620	18600	18630	18630	18600	105
608	20250115	095900	422560280	18600	18600	18600	18600	403
609	20250115	095800	415064480	18600	18590	18600	18590	157
610	20250115	095700	412145640	18590	18580	18590	18580	15
611	20250115	095600	411866890	18590	18590	18590	18590	0
612	20250115	095500	411866890	18590	18590	18590	18590	0
613	20250115	095400	411866890	18590	18560	18590	18560	128
614	20250115	095300	409490370	18550	18550	18550	18550	0
615	20250115	095200	409490370	18550	18590	18590	18550	99
616	20250115	095100	407653670	18550	18580	18580	18550	318
617	20250115	095000	401749880	18600	18640	18640	18590	814
618	20250115	094900	386601960	18670	18670	18670	18670	0
619	20250115	094800	386601960	18670	18680	18680	18670	24
620	20250115	094700	386153720	18690	18690	18700	18690	61
621	20250115	094600	385013590	18690	18680	18690	18680	127
622	20250115	094500	382641220	18620	18660	18680	18620	506
623	20250115	094400	373193820	18660	18630	18660	18630	1182
624	20250115	094300	351170970	18630	18600	18630	18600	633
625	20250115	094200	339393750	18600	18600	18600	18600	15
626	20250115	094100	339114750	18560	18560	18560	18560	498
627	20250115	094000	329871870	18560	18540	18560	18540	21
628	20250115	093900	329482510	18560	18550	18560	18530	173
629	20250115	093800	326274830	18540	18540	18540	18540	9
630	20250115	093700	326107970	18570	18590	18590	18550	92
631	20250115	093600	324400870	18550	18550	18550	18550	0
632	20250115	093500	324400870	18550	18550	18550	18550	5
633	20250115	093400	324308120	18550	18550	18550	18550	8
634	20250115	093300	324159720	18540	18510	18540	18510	49
635	20250115	093200	323251880	18530	18530	18530	18530	0
636	20250115	093100	323251880	18530	18460	18530	18450	118
637	20250115	093000	321073250	18550	18550	18550	18550	0
638	20250115	092900	321073250	18550	18540	18550	18540	294
639	20250115	092800	315620610	18410	18580	18580	18410	2013
640	20250115	092700	278503730	18580	18510	18580	18510	123
641	20250115	092600	276226860	18600	18600	18600	18600	0
642	20250115	092500	276226860	18600	18500	18600	18500	345
643	20250115	092400	269829090	18480	18470	18490	18470	77
644	20250115	092300	268405760	18470	18450	18470	18450	828
645	20250115	092200	253125810	18460	18460	18460	18460	0
646	20250115	092100	253125810	18460	18460	18460	18420	567
647	20250115	092000	242673650	18460	18430	18460	18420	328
648	20250115	091900	236629440	18430	18460	18460	18430	301
649	20250115	091800	231077110	18470	18470	18470	18470	8
650	20250115	091700	230929350	18450	18470	18470	18450	85
651	20250115	091600	229360920	18430	18420	18430	18410	267
652	20250115	091500	224444000	18410	18450	18450	18400	895
653	20250115	091400	207952980	18450	18520	18520	18450	1056
654	20250115	091300	188441490	18510	18520	18520	18510	86
655	20250115	091200	186848920	18510	18530	18530	18500	1694
656	20250115	091100	155500410	18520	18650	18650	18520	3311
657	20250115	091000	94106120	18590	18630	18650	18590	233
658	20250115	090900	89773340	18650	18600	18650	18600	258
659	20250115	090800	84972740	18600	18600	18600	18600	10
660	20250115	090700	84786740	18600	18540	18600	18540	122
661	20250115	090600	82524200	18540	18550	18550	18540	89
662	20250115	090500	80874130	18540	18550	18550	18540	166
663	20250115	090400	77794860	18550	18560	18560	18550	441
664	20250115	090300	69610000	18560	18600	18600	18560	264
665	20250115	090200	64704490	18560	18610	18610	18560	1675
666	20250115	090100	33539200	18600	18600	18660	18600	1270
667	20250115	090000	9858280	18600	18600	18600	18600	526