KissMeData/049070/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	193200	1807758280	18470	18470	18470	18470	1765
3	20250114	193100	1807758280	18470	18470	18470	18470	0
4	20250114	193000	1807758280	18470	18470	18470	18470	0
5	20250114	192900	1807758280	18470	18470	18470	18470	0
6	20250114	192800	1807758280	18470	18470	18470	18470	0
7	20250114	192700	1807758280	18470	18470	18470	18470	0
8	20250114	192600	1807758280	18470	18470	18470	18470	0
9	20250114	192500	1807758280	18470	18470	18470	18470	0
10	20250114	192400	1807758280	18470	18470	18470	18470	0
11	20250114	192300	1807758280	18470	18470	18470	18470	0
12	20250114	192200	1807758280	18470	18470	18470	18470	0
13	20250114	192100	1807758280	18470	18470	18470	18470	0
14	20250114	192000	1807758280	18470	18470	18470	18470	0
15	20250114	191900	1807758280	18470	18470	18470	18470	0
16	20250114	191800	1807758280	18470	18470	18470	18470	0
17	20250114	191700	1807758280	18470	18470	18470	18470	0
18	20250114	191600	1807758280	18470	18470	18470	18470	0
19	20250114	191500	1807758280	18470	18470	18470	18470	0
20	20250114	191400	1807758280	18470	18470	18470	18470	0
21	20250114	191300	1807758280	18470	18470	18470	18470	0
22	20250114	191200	1807758280	18470	18470	18470	18470	0
23	20250114	191100	1807758280	18470	18470	18470	18470	0
24	20250114	191000	1807758280	18470	18470	18470	18470	0
25	20250114	190900	1807758280	18470	18470	18470	18470	0
26	20250114	190800	1807758280	18470	18470	18470	18470	0
27	20250114	190700	1807758280	18470	18470	18470	18470	0
28	20250114	190600	1807758280	18470	18470	18470	18470	0
29	20250114	190500	1807758280	18470	18470	18470	18470	0
30	20250114	190400	1807758280	18470	18470	18470	18470	0
31	20250114	190300	1807758280	18470	18470	18470	18470	0
32	20250114	190200	1807758280	18470	18470	18470	18470	1765
33	20250114	190100	1807758280	18470	18470	18470	18470	0
34	20250114	190000	1807758280	18470	18470	18470	18470	0
35	20250114	185900	1807758280	18470	18470	18470	18470	0
36	20250114	185800	1807758280	18470	18470	18470	18470	0
37	20250114	185700	1807758280	18470	18470	18470	18470	0
38	20250114	185600	1807758280	18470	18470	18470	18470	0
39	20250114	185500	1807758280	18470	18470	18470	18470	0
40	20250114	185400	1807758280	18470	18470	18470	18470	0
41	20250114	185300	1807758280	18470	18470	18470	18470	0
42	20250114	185200	1807758280	18470	18470	18470	18470	0
43	20250114	185100	1807758280	18470	18470	18470	18470	0
44	20250114	185000	1807758280	18470	18470	18470	18470	0
45	20250114	184900	1807758280	18470	18470	18470	18470	0
46	20250114	184800	1807758280	18470	18470	18470	18470	0
47	20250114	184700	1807758280	18470	18470	18470	18470	0
48	20250114	184600	1807758280	18470	18470	18470	18470	0
49	20250114	184500	1807758280	18470	18470	18470	18470	0
50	20250114	184400	1807758280	18470	18470	18470	18470	0
51	20250114	184300	1807758280	18470	18470	18470	18470	0
52	20250114	184200	1807758280	18470	18470	18470	18470	0
53	20250114	184100	1807758280	18470	18470	18470	18470	0
54	20250114	184000	1807758280	18470	18470	18470	18470	0
55	20250114	183900	1807758280	18470	18470	18470	18470	0
56	20250114	183800	1807758280	18470	18470	18470	18470	0
57	20250114	183700	1807758280	18470	18470	18470	18470	0
58	20250114	183600	1807758280	18470	18470	18470	18470	0
59	20250114	183500	1807758280	18470	18470	18470	18470	0
60	20250114	183400	1807758280	18470	18470	18470	18470	0
61	20250114	183300	1807758280	18470	18470	18470	18470	0
62	20250114	183200	1807758280	18470	18470	18470	18470	1765
63	20250114	183100	1807758280	18470	18470	18470	18470	0
64	20250114	183000	1807758280	18470	18470	18470	18470	0
65	20250114	182900	1807758280	18470	18470	18470	18470	0
66	20250114	182800	1807758280	18470	18470	18470	18470	0
67	20250114	182700	1807758280	18470	18470	18470	18470	0
68	20250114	182600	1807758280	18470	18470	18470	18470	0
69	20250114	182500	1807758280	18470	18470	18470	18470	0
70	20250114	182400	1807758280	18470	18470	18470	18470	0
71	20250114	182300	1807758280	18470	18470	18470	18470	0
72	20250114	182200	1807758280	18470	18470	18470	18470	0
73	20250114	182100	1807758280	18470	18470	18470	18470	0
74	20250114	182000	1807758280	18470	18470	18470	18470	0
75	20250114	181900	1807758280	18470	18470	18470	18470	0
76	20250114	181800	1807758280	18470	18470	18470	18470	0
77	20250114	181700	1807758280	18470	18470	18470	18470	0
78	20250114	181600	1807758280	18470	18470	18470	18470	0
79	20250114	181500	1807758280	18470	18470	18470	18470	0
80	20250114	181400	1807758280	18470	18470	18470	18470	0
81	20250114	181300	1807758280	18470	18470	18470	18470	0
82	20250114	181200	1807758280	18470	18470	18470	18470	0
83	20250114	181100	1807758280	18470	18470	18470	18470	0
84	20250114	181000	1807758280	18470	18470	18470	18470	0
85	20250114	180900	1807758280	18470	18470	18470	18470	0
86	20250114	180800	1807758280	18470	18470	18470	18470	0
87	20250114	180700	1807758280	18470	18470	18470	18470	0
88	20250114	180600	1807758280	18470	18470	18470	18470	0
89	20250114	180500	1807758280	18470	18470	18470	18470	0
90	20250114	180400	1807758280	18470	18470	18470	18470	0
91	20250114	180300	1807758280	18470	18470	18470	18470	0
92	20250114	180200	1807758280	18470	18470	18470	18470	1765
93	20250114	180100	1807758280	18470	18470	18470	18470	0
94	20250114	180000	1807758280	18470	18470	18470	18470	0
95	20250114	175900	1807758280	18470	18470	18470	18470	0
96	20250114	175800	1807758280	18470	18470	18470	18470	0
97	20250114	175700	1807758280	18470	18470	18470	18470	0
98	20250114	175600	1807758280	18470	18470	18470	18470	0
99	20250114	175500	1807758280	18470	18470	18470	18470	0
100	20250114	175400	1807758280	18470	18470	18470	18470	0
101	20250114	175300	1807758280	18470	18470	18470	18470	0
102	20250114	175200	1807758280	18470	18470	18470	18470	0
103	20250114	175100	1807758280	18470	18470	18470	18470	0
104	20250114	175000	1807758280	18470	18470	18470	18470	0
105	20250114	174900	1807758280	18470	18470	18470	18470	0
106	20250114	174800	1807758280	18470	18470	18470	18470	0
107	20250114	174700	1807758280	18470	18470	18470	18470	0
108	20250114	174600	1807758280	18470	18470	18470	18470	0
109	20250114	174500	1807758280	18470	18470	18470	18470	0
110	20250114	174400	1807758280	18470	18470	18470	18470	0
111	20250114	174300	1807758280	18470	18470	18470	18470	0
112	20250114	174200	1807758280	18470	18470	18470	18470	0
113	20250114	174100	1807758280	18470	18470	18470	18470	0
114	20250114	174000	1807758280	18470	18470	18470	18470	0
115	20250114	173900	1807758280	18470	18470	18470	18470	0
116	20250114	173800	1807758280	18470	18470	18470	18470	0
117	20250114	173700	1807758280	18470	18470	18470	18470	0
118	20250114	173600	1807758280	18470	18470	18470	18470	0
119	20250114	173500	1807758280	18470	18470	18470	18470	0
120	20250114	173400	1807758280	18470	18470	18470	18470	0
121	20250114	173300	1807758280	18470	18470	18470	18470	0
122	20250114	173200	1807758280	18470	18470	18470	18470	1765
123	20250114	173100	1807758280	18470	18470	18470	18470	0
124	20250114	173000	1807758280	18470	18470	18470	18470	0
125	20250114	172900	1807758280	18470	18470	18470	18470	0
126	20250114	172800	1807758280	18470	18470	18470	18470	0
127	20250114	172700	1807758280	18470	18470	18470	18470	0
128	20250114	172600	1807758280	18470	18470	18470	18470	0
129	20250114	172500	1807758280	18470	18470	18470	18470	0
130	20250114	172400	1807758280	18470	18470	18470	18470	0
131	20250114	172300	1807758280	18470	18470	18470	18470	0
132	20250114	172200	1807758280	18470	18470	18470	18470	0
133	20250114	172100	1807758280	18470	18470	18470	18470	0
134	20250114	172000	1807758280	18470	18470	18470	18470	0
135	20250114	171900	1807758280	18470	18470	18470	18470	0
136	20250114	171800	1807758280	18470	18470	18470	18470	0
137	20250114	171700	1807758280	18470	18470	18470	18470	0
138	20250114	171600	1807758280	18470	18470	18470	18470	0
139	20250114	171500	1807758280	18470	18470	18470	18470	0
140	20250114	171400	1807758280	18470	18470	18470	18470	0
141	20250114	171300	1807758280	18470	18470	18470	18470	0
142	20250114	171200	1807758280	18470	18470	18470	18470	0
143	20250114	171100	1807758280	18470	18470	18470	18470	0
144	20250114	171000	1807758280	18470	18470	18470	18470	0
145	20250114	170900	1807758280	18470	18470	18470	18470	0
146	20250114	170800	1807758280	18470	18470	18470	18470	0
147	20250114	170700	1807758280	18470	18470	18470	18470	0
148	20250114	170600	1807758280	18470	18470	18470	18470	0
149	20250114	170500	1807758280	18470	18470	18470	18470	0
150	20250114	170400	1807758280	18470	18470	18470	18470	0
151	20250114	170300	1807758280	18470	18470	18470	18470	0
152	20250114	170200	1807758280	18470	18470	18470	18470	1765
153	20250114	170100	1807758280	18470	18470	18470	18470	0
154	20250114	170000	1807758280	18470	18470	18470	18470	0
155	20250114	165900	1807758280	18470	18470	18470	18470	0
156	20250114	165800	1807758280	18470	18470	18470	18470	0
157	20250114	165700	1807758280	18470	18470	18470	18470	0
158	20250114	165600	1807758280	18470	18470	18470	18470	0
159	20250114	165500	1807758280	18470	18470	18470	18470	0
160	20250114	165400	1807758280	18470	18470	18470	18470	0
161	20250114	165300	1807758280	18470	18470	18470	18470	0
162	20250114	165200	1807758280	18470	18470	18470	18470	0
163	20250114	165100	1807758280	18470	18470	18470	18470	0
164	20250114	165000	1807758280	18470	18470	18470	18470	0
165	20250114	164900	1807758280	18470	18470	18470	18470	0
166	20250114	164800	1807758280	18470	18470	18470	18470	0
167	20250114	164700	1807758280	18470	18470	18470	18470	0
168	20250114	164600	1807758280	18470	18470	18470	18470	0
169	20250114	164500	1807758280	18470	18470	18470	18470	0
170	20250114	164400	1807758280	18470	18470	18470	18470	0
171	20250114	164300	1807758280	18470	18470	18470	18470	0
172	20250114	164200	1807758280	18470	18470	18470	18470	0
173	20250114	164100	1807758280	18470	18470	18470	18470	0
174	20250114	164000	1807758280	18470	18470	18470	18470	0
175	20250114	163900	1807758280	18470	18470	18470	18470	0
176	20250114	163800	1807758280	18470	18470	18470	18470	0
177	20250114	163700	1807758280	18470	18470	18470	18470	0
178	20250114	163600	1807758280	18470	18470	18470	18470	0
179	20250114	163500	1807758280	18470	18470	18470	18470	0
180	20250114	163400	1807758280	18470	18470	18470	18470	0
181	20250114	163300	1807758280	18470	18470	18470	18470	0
182	20250114	163200	1807758280	18470	18470	18470	18470	1765
183	20250114	163100	1807758280	18470	18470	18470	18470	0
184	20250114	163000	1807758280	18470	18470	18470	18470	0
185	20250114	162900	1807758280	18470	18470	18470	18470	0
186	20250114	162800	1807758280	18470	18470	18470	18470	0
187	20250114	162700	1807758280	18470	18470	18470	18470	0
188	20250114	162600	1807758280	18470	18470	18470	18470	0
189	20250114	162500	1807758280	18470	18470	18470	18470	0
190	20250114	162400	1807758280	18470	18470	18470	18470	0
191	20250114	162300	1807758280	18470	18470	18470	18470	0
192	20250114	162200	1807758280	18470	18470	18470	18470	0
193	20250114	162100	1807758280	18470	18470	18470	18470	0
194	20250114	162000	1807758280	18470	18470	18470	18470	0
195	20250114	161900	1807758280	18470	18470	18470	18470	0
196	20250114	161800	1807758280	18470	18470	18470	18470	0
197	20250114	161700	1807758280	18470	18470	18470	18470	0
198	20250114	161600	1807758280	18470	18470	18470	18470	0
199	20250114	161500	1807758280	18470	18470	18470	18470	0
200	20250114	161400	1807758280	18470	18470	18470	18470	0
201	20250114	161300	1807758280	18470	18470	18470	18470	0
202	20250114	161200	1807758280	18470	18470	18470	18470	0
203	20250114	161100	1807758280	18470	18470	18470	18470	0
204	20250114	161000	1807758280	18470	18470	18470	18470	0
205	20250114	160900	1807758280	18470	18470	18470	18470	0
206	20250114	160800	1807758280	18470	18470	18470	18470	0
207	20250114	160700	1807758280	18470	18470	18470	18470	0
208	20250114	160600	1807758280	18470	18470	18470	18470	0
209	20250114	160500	1807758280	18470	18470	18470	18470	0
210	20250114	160400	1807758280	18470	18470	18470	18470	0
211	20250114	160300	1807758280	18470	18470	18470	18470	0
212	20250114	160200	1807758280	18470	18470	18470	18470	1765
213	20250114	160100	1807758280	18470	18470	18470	18470	0
214	20250114	160000	1807758280	18470	18470	18470	18470	0
215	20250114	155900	1807758280	18470	18470	18470	18470	0
216	20250114	155800	1807758280	18470	18470	18470	18470	0
217	20250114	155700	1807758280	18470	18470	18470	18470	0
218	20250114	155600	1807758280	18470	18470	18470	18470	0
219	20250114	155500	1807758280	18470	18470	18470	18470	0
220	20250114	155400	1807758280	18470	18470	18470	18470	0
221	20250114	155300	1807758280	18470	18470	18470	18470	0
222	20250114	155200	1807758280	18470	18470	18470	18470	0
223	20250114	155100	1807758280	18470	18470	18470	18470	0
224	20250114	155000	1807758280	18470	18470	18470	18470	0
225	20250114	154900	1807758280	18470	18470	18470	18470	0
226	20250114	154800	1807758280	18470	18470	18470	18470	0
227	20250114	154700	1807758280	18470	18470	18470	18470	0
228	20250114	154600	1807758280	18470	18470	18470	18470	0
229	20250114	154500	1807758280	18470	18470	18470	18470	0
230	20250114	154400	1807758280	18470	18470	18470	18470	0
231	20250114	154300	1807758280	18470	18470	18470	18470	0
232	20250114	154200	1807758280	18470	18470	18470	18470	0
233	20250114	154100	1807758280	18470	18470	18470	18470	0
234	20250114	154000	1807758280	18470	18470	18470	18470	0
235	20250114	153900	1807758280	18470	18470	18470	18470	0
236	20250114	153800	1807758280	18470	18470	18470	18470	0
237	20250114	153700	1807758280	18470	18470	18470	18470	0
238	20250114	153600	1807758280	18470	18470	18470	18470	0
239	20250114	153500	1807758280	18470	18470	18470	18470	0
240	20250114	153400	1807758280	18470	18470	18470	18470	0
241	20250114	153300	1807758280	18470	18470	18470	18470	0
242	20250114	153200	1807758280	18470	18470	18470	18470	1765
243	20250114	153100	1807758280	18470	18470	18470	18470	0
244	20250114	153000	1807758280	18470	18470	18470	18470	1765
245	20250114	152900	1775158730	18430	18430	18430	18430	0
246	20250114	152800	1775158730	18430	18430	18430	18430	0
247	20250114	152700	1775158730	18430	18430	18430	18430	0
248	20250114	152600	1775158730	18430	18430	18430	18430	0
249	20250114	152500	1775158730	18430	18430	18430	18430	0
250	20250114	152400	1775158730	18430	18430	18430	18430	0
251	20250114	152300	1775158730	18430	18430	18430	18430	0
252	20250114	152200	1775158730	18430	18430	18430	18430	0
253	20250114	152100	1775158730	18430	18430	18430	18430	0
254	20250114	152000	1775158730	18430	18430	18430	18430	0
255	20250114	151900	1775158730	18430	18430	18430	18360	115
256	20250114	151800	1773047120	18430	18440	18440	18350	2167
257	20250114	151700	1733251490	18380	18400	18400	18370	723
258	20250114	151600	1719966240	18430	18450	18450	18380	160
259	20250114	151500	1717022640	18380	18410	18450	18380	157
260	20250114	151400	1714135090	18420	18430	18430	18420	117
261	20250114	151300	1711978880	18470	18440	18470	18440	35
262	20250114	151200	1711333450	18440	18470	18470	18440	109
263	20250114	151100	1709322950	18450	18460	18460	18450	273
264	20250114	151000	1704284820	18470	18480	18490	18470	621
265	20250114	150900	1692814600	18490	18500	18500	18490	278
266	20250114	150800	1687674260	18500	18530	18530	18500	517
267	20250114	150700	1678101210	18530	18500	18530	18500	152
268	20250114	150600	1675288610	18510	18510	18510	18510	0
269	20250114	150500	1675288610	18510	18510	18510	18510	152
270	20250114	150400	1672475090	18550	18550	18550	18550	1
271	20250114	150300	1672456540	18560	18530	18560	18510	46
272	20250114	150200	1671604910	18530	18530	18530	18530	203
273	20250114	150100	1667843320	18520	18520	18520	18520	162
274	20250114	150000	1664843080	18520	18540	18540	18520	320
275	20250114	145900	1658912880	18560	18560	18560	18560	66
276	20250114	145800	1657687920	18580	18580	18580	18580	1
277	20250114	145700	1657669340	18530	18550	18550	18530	112
278	20250114	145600	1655592020	18580	18530	18580	18530	35
279	20250114	145500	1654942970	18530	18530	18530	18530	0
280	20250114	145400	1654942970	18530	18520	18530	18520	105
281	20250114	145300	1652998130	18500	18510	18520	18500	119
282	20250114	145200	1650796330	18510	18530	18530	18500	307
283	20250114	145100	1645113980	18520	18540	18580	18520	576
284	20250114	145000	1634438430	18550	18550	18590	18550	340
285	20250114	144900	1628130350	18550	18580	18580	18550	590
286	20250114	144800	1617180160	18590	18590	18590	18590	96
287	20250114	144700	1615395520	18580	18580	18590	18580	281
288	20250114	144600	1610173540	18580	18600	18600	18580	162
289	20250114	144500	1607160940	18600	18600	18610	18600	808
290	20250114	144400	1592131970	18590	18580	18590	18580	846
291	20250114	144300	1576408140	18590	18580	18590	18580	474
292	20250114	144200	1567599500	18580	18540	18580	18540	1318
293	20250114	144100	1543128430	18540	18540	18540	18540	266
294	20250114	144000	1538196790	18540	18510	18540	18510	366
295	20250114	143900	1531418320	18520	18520	18520	18520	55
296	20250114	143800	1530399720	18520	18520	18520	18520	53
297	20250114	143700	1529418160	18520	18520	18520	18520	26
298	20250114	143600	1528936640	18560	18520	18560	18520	535
299	20250114	143500	1519017220	18520	18420	18520	18420	1166
300	20250114	143400	1497479950	18410	18450	18450	18410	97
301	20250114	143300	1495694100	18410	18410	18410	18410	87
302	20250114	143200	1494092430	18410	18410	18410	18410	0
303	20250114	143100	1494092430	18410	18410	18420	18410	60
304	20250114	143000	1492987730	18410	18410	18410	18410	57
305	20250114	142900	1491938360	18410	18450	18450	18410	48
306	20250114	142800	1491054280	18470	18450	18470	18450	495
307	20250114	142700	1481911670	18450	18450	18450	18450	1
308	20250114	142600	1481893220	18470	18470	18470	18470	16
309	20250114	142500	1481597700	18470	18470	18470	18470	5
310	20250114	142400	1481505350	18410	18410	18410	18410	0
311	20250114	142300	1481505350	18410	18480	18480	18410	289
312	20250114	142200	1476179430	18480	18480	18480	18480	1
313	20250114	142100	1476160950	18410	18470	18470	18410	16
314	20250114	142000	1475866330	18480	18440	18480	18410	221
315	20250114	141900	1471789810	18450	18430	18450	18430	180
316	20250114	141800	1468471180	18430	18430	18430	18430	0
317	20250114	141700	1468471180	18430	18430	18440	18430	240
318	20250114	141600	1464047940	18430	18430	18430	18430	13
319	20250114	141500	1463808350	18430	18380	18430	18380	60
320	20250114	141400	1462703770	18440	18440	18440	18440	1
321	20250114	141300	1462685330	18380	18380	18380	18380	0
322	20250114	141200	1462685330	18380	18380	18380	18380	140
323	20250114	141100	1460112130	18420	18420	18420	18420	0
324	20250114	141000	1460112130	18420	18420	18420	18420	0
325	20250114	140900	1460112130	18420	18390	18420	18390	724
326	20250114	140800	1446794920	18380	18380	18380	18380	1
327	20250114	140700	1446776540	18390	18360	18390	18360	2
328	20250114	140600	1446739790	18360	18360	18360	18360	37
329	20250114	140500	1446060470	18360	18360	18360	18360	21
330	20250114	140400	1445674910	18410	18410	18410	18410	0
331	20250114	140300	1445674910	18410	18410	18410	18410	0
332	20250114	140200	1445674910	18410	18410	18410	18410	10
333	20250114	140100	1445490810	18410	18410	18410	18410	1
334	20250114	140000	1445472400	18360	18360	18360	18360	58
335	20250114	135900	1444407520	18380	18380	18380	18380	0
336	20250114	135800	1444407520	18380	18380	18380	18380	30
337	20250114	135700	1443856120	18380	18350	18380	18350	204
338	20250114	135600	1440107990	18350	18380	18380	18340	1670
339	20250114	135500	1409437020	18390	18400	18400	18390	560
340	20250114	135400	1399137550	18410	18410	18410	18410	2
341	20250114	135300	1399100730	18400	18400	18400	18400	0
342	20250114	135200	1399100730	18400	18400	18420	18390	921
343	20250114	135100	1382152460	18420	18420	18420	18420	8
344	20250114	135000	1382005100	18420	18410	18450	18410	90
345	20250114	134900	1380347420	18410	18450	18450	18410	31
346	20250114	134800	1379776670	18400	18400	18400	18400	0
347	20250114	134700	1379776670	18400	18420	18420	18400	17
348	20250114	134600	1379463850	18450	18450	18450	18450	1
349	20250114	134500	1379445400	18400	18450	18450	18400	77
350	20250114	134400	1378026650	18430	18430	18430	18430	389
351	20250114	134300	1370857380	18430	18430	18430	18430	108
352	20250114	134200	1368866940	18450	18400	18450	18400	412
353	20250114	134100	1361286060	18410	18410	18410	18410	898
354	20250114	134000	1344753880	18440	18440	18440	18440	8
355	20250114	133900	1344606360	18450	18400	18450	18400	41
356	20250114	133800	1343851910	18450	18450	18450	18450	1
357	20250114	133700	1343833460	18450	18450	18450	18450	87
358	20250114	133600	1342228310	18450	18400	18450	18400	348
359	20250114	133500	1335813090	18400	18420	18420	18400	21
360	20250114	133400	1335426670	18400	18400	18400	18400	17
361	20250114	133300	1335113870	18400	18400	18400	18400	52
362	20250114	133200	1334157070	18420	18420	18420	18420	7
363	20250114	133100	1334028130	18420	18410	18420	18410	20
364	20250114	133000	1333659810	18400	18410	18410	18400	42
365	20250114	132900	1332887000	18410	18410	18410	18390	58
366	20250114	132800	1331819950	18400	18390	18400	18390	97
367	20250114	132700	1330035900	18400	18400	18400	18400	3
368	20250114	132600	1329980700	18400	18400	18400	18330	261
369	20250114	132500	1325181030	18410	18410	18410	18330	278
370	20250114	132400	1320072300	18400	18400	18400	18400	0
371	20250114	132300	1320072300	18400	18400	18400	18400	54
372	20250114	132200	1319078700	18430	18430	18430	18430	0
373	20250114	132100	1319078700	18430	18360	18440	18310	291
374	20250114	132000	1313746900	18370	18390	18390	18370	1090
375	20250114	131900	1293723390	18390	18380	18440	18380	441
376	20250114	131800	1285617740	18440	18440	18440	18440	0
377	20250114	131700	1285617740	18440	18440	18440	18440	0
378	20250114	131600	1285617740	18440	18390	18440	18330	153
379	20250114	131500	1282805810	18390	18390	18390	18390	5
380	20250114	131400	1282713860	18320	18320	18320	18320	31
381	20250114	131300	1282145940	18320	18400	18400	18300	510
382	20250114	131200	1272799120	18450	18450	18450	18450	0
383	20250114	131100	1272799120	18450	18450	18450	18450	0
384	20250114	131000	1272799120	18450	18450	18450	18450	2
385	20250114	130900	1272762220	18400	18400	18400	18400	0
386	20250114	130800	1272762220	18400	18400	18400	18400	156
387	20250114	130700	1269891820	18450	18450	18450	18400	298
388	20250114	130600	1264397820	18450	18480	18480	18450	392
389	20250114	130500	1257162640	18470	18490	18490	18470	430
390	20250114	130400	1249216700	18490	18500	18500	18490	424
391	20250114	130300	1241374230	18510	18510	18510	18510	224
392	20250114	130200	1237227990	18510	18520	18550	18510	203
393	20250114	130100	1233469280	18520	18520	18520	18520	0
394	20250114	130000	1233469280	18520	18520	18520	18520	0
395	20250114	125900	1233469280	18520	18520	18520	18520	129
396	20250114	125800	1231080200	18520	18520	18520	18520	5
397	20250114	125700	1230987600	18520	18520	18520	18520	6
398	20250114	125600	1230876480	18560	18560	18560	18560	1
399	20250114	125500	1230857920	18520	18530	18530	18520	176
400	20250114	125400	1227597390	18530	18530	18530	18530	503
401	20250114	125300	1218276800	18530	18550	18550	18530	500
402	20250114	125200	1209004500	18560	18550	18560	18550	62
403	20250114	125100	1207854380	18570	18570	18570	18570	0
404	20250114	125000	1207854380	18570	18570	18570	18570	0
405	20250114	124900	1207854380	18570	18570	18570	18570	12
406	20250114	124800	1207631540	18570	18570	18570	18570	0
407	20250114	124700	1207631540	18570	18560	18570	18560	21
408	20250114	124600	1207241590	18570	18580	18580	18570	4
409	20250114	124500	1207167290	18580	18580	18580	18580	50
410	20250114	124400	1206238290	18580	18580	18580	18580	1
411	20250114	124300	1206219710	18550	18570	18570	18550	106
412	20250114	124200	1204253350	18590	18590	18590	18590	16
413	20250114	124100	1203955910	18580	18580	18580	18580	2
414	20250114	124000	1203918750	18590	18590	18590	18590	77
415	20250114	123900	1202487320	18590	18590	18590	18550	57
416	20250114	123800	1201429260	18560	18560	18560	18560	12
417	20250114	123700	1201206540	18590	18560	18590	18550	117
418	20250114	123600	1199035100	18560	18560	18560	18560	0
419	20250114	123500	1199035100	18560	18560	18560	18560	10
420	20250114	123400	1198849500	18560	18570	18570	18560	165
421	20250114	123300	1195787060	18570	18570	18570	18570	3
422	20250114	123200	1195731350	18590	18590	18590	18590	13
423	20250114	123100	1195489680	18550	18550	18550	18550	77
424	20250114	123000	1194061330	18590	18590	18590	18590	2
425	20250114	122900	1194024150	18590	18580	18590	18570	161
426	20250114	122800	1191032800	18580	18590	18590	18580	81
427	20250114	122700	1189527610	18580	18580	18580	18580	90
428	20250114	122600	1187855410	18580	18580	18580	18580	100
429	20250114	122500	1185997410	18580	18580	18580	18580	5
430	20250114	122400	1185904510	18590	18560	18590	18560	279
431	20250114	122300	1180725280	18560	18540	18570	18520	1247
432	20250114	122200	1157604410	18540	18550	18550	18540	582
433	20250114	122100	1146808460	18560	18560	18560	18560	2
434	20250114	122000	1146771340	18540	18540	18540	18540	100
435	20250114	121900	1144917340	18540	18550	18550	18540	584
436	20250114	121800	1134084680	18550	18550	18550	18550	31
437	20250114	121700	1133509630	18560	18560	18560	18550	47
438	20250114	121600	1132637660	18560	18560	18560	18560	20
439	20250114	121500	1132266460	18560	18560	18560	18560	0
440	20250114	121400	1132266460	18560	18540	18560	18540	6
441	20250114	121300	1132155200	18540	18540	18540	18530	214
442	20250114	121200	1128188780	18540	18570	18570	18540	107
443	20250114	121100	1126202720	18570	18570	18570	18570	1
444	20250114	121000	1126184150	18580	18560	18590	18560	503
445	20250114	120900	1116839840	18550	18540	18550	18540	241
446	20250114	120800	1112369810	18540	18530	18540	18530	102
447	20250114	120700	1110479550	18520	18520	18530	18520	231
448	20250114	120600	1106200270	18520	18520	18520	18520	2
449	20250114	120500	1106163230	18520	18490	18520	18490	21
450	20250114	120400	1105774910	18500	18500	18500	18500	100
451	20250114	120300	1103924910	18510	18510	18510	18510	6
452	20250114	120200	1103813850	18490	18510	18510	18490	29
453	20250114	120100	1103277620	18490	18510	18510	18490	258
454	20250114	120000	1098506920	18480	18480	18480	18480	10
455	20250114	115900	1098322120	18480	18490	18500	18480	330
456	20250114	115800	1092221960	18490	18490	18490	18490	55
457	20250114	115700	1091205010	18490	18490	18490	18490	100
458	20250114	115600	1089356010	18520	18520	18520	18520	1
459	20250114	115500	1089337490	18520	18480	18520	18480	3
460	20250114	115400	1089282010	18500	18510	18510	18490	600
461	20250114	115300	1078182370	18530	18520	18530	18510	662
462	20250114	115200	1065917970	18520	18530	18530	18520	205
463	20250114	115100	1062119370	18530	18530	18530	18530	2
464	20250114	115000	1062082310	18510	18510	18510	18510	1
465	20250114	114900	1062063800	18500	18510	18510	18500	23
466	20250114	114800	1061638180	18520	18510	18520	18510	107
467	20250114	114700	1059656560	18500	18500	18500	18500	17
468	20250114	114600	1059342060	18500	18510	18510	18500	55
469	20250114	114500	1058324500	18510	18510	18510	18510	261
470	20250114	114400	1053493390	18510	18530	18530	18510	398
471	20250114	114300	1046122100	18540	18540	18540	18540	560
472	20250114	114200	1035739700	18540	18540	18540	18540	59
473	20250114	114100	1034645840	18540	18540	18540	18540	1
474	20250114	114000	1034627300	18540	18540	18540	18540	185
475	20250114	113900	1031197400	18550	18540	18550	18540	286
476	20250114	113800	1025894460	18550	18560	18560	18550	130
477	20250114	113700	1023482320	18560	18560	18560	18560	67
478	20250114	113600	1022238800	18560	18570	18570	18560	90
479	20250114	113500	1020567900	18570	18570	18570	18570	155
480	20250114	113400	1017689550	18570	18560	18570	18560	363
481	20250114	113300	1010949830	18550	18550	18550	18540	283
482	20250114	113200	1005700480	18550	18550	18550	18550	2
483	20250114	113100	1005663380	18540	18530	18540	18530	318
484	20250114	113000	999768010	18540	18570	18570	18540	752
485	20250114	112900	985819010	18570	18570	18570	18560	362
486	20250114	112800	979097820	18570	18570	18580	18570	217
487	20250114	112700	975068120	18580	18590	18590	18580	12
488	20250114	112600	974845150	18570	18580	18600	18570	416
489	20250114	112500	967119420	18600	18590	18610	18580	163
490	20250114	112400	964090250	18610	18630	18630	18610	251
491	20250114	112300	959419120	18610	18630	18640	18600	1498
492	20250114	112200	931524750	18630	18620	18630	18620	826
493	20250114	112100	916139360	18620	18600	18620	18600	347
494	20250114	112000	909682130	18600	18600	18600	18540	1052
495	20250114	111900	890156380	18550	18550	18610	18550	232
496	20250114	111800	885846400	18590	18630	18650	18560	1234
497	20250114	111700	862888110	18650	18600	18650	18580	808
498	20250114	111600	847832520	18560	18610	18630	18530	1648
499	20250114	111500	817248740	18600	18610	18660	18600	2206
500	20250114	111400	776193870	18610	18600	18670	18600	2537
501	20250114	111300	728909230	18600	18590	18610	18590	1500
502	20250114	111200	701006590	18580	18520	18580	18520	1420
503	20250114	111100	674659920	18530	18520	18540	18520	60
504	20250114	111000	673548630	18520	18540	18540	18520	81
505	20250114	110900	672047490	18520	18520	18520	18520	229
506	20250114	110800	667806410	18500	18530	18560	18500	1614
507	20250114	110700	637906200	18530	18490	18580	18490	1636
508	20250114	110600	607573070	18500	18480	18500	18480	214
509	20250114	110500	603617700	18520	18410	18540	18410	5507
510	20250114	110400	501837290	18410	18360	18410	18330	1366
511	20250114	110300	476694270	18400	18370	18400	18370	725
512	20250114	110200	463374530	18370	18370	18370	18350	159
513	20250114	110100	460454810	18370	18360	18370	18360	142
514	20250114	110000	457847550	18370	18350	18370	18350	1225
515	20250114	105900	435353320	18360	18360	18360	18360	14
516	20250114	105800	435096280	18360	18340	18360	18330	504
517	20250114	105700	425849130	18330	18290	18330	18290	634
518	20250114	105600	414245890	18290	18300	18300	18290	36
519	20250114	105500	413587140	18300	18270	18300	18220	698
520	20250114	105400	400824170	18270	18250	18270	18250	145
521	20250114	105300	398176360	18240	18220	18250	18220	178
522	20250114	105200	394929680	18190	18190	18190	18190	0
523	20250114	105100	394929680	18190	18190	18190	18190	0
524	20250114	105000	394929680	18190	18190	18190	18190	29
525	20250114	104900	394402170	18200	18200	18200	18200	18
526	20250114	104800	394074570	18190	18200	18200	18190	239
527	20250114	104700	389726670	18210	18210	18210	18210	0
528	20250114	104600	389726670	18210	18210	18210	18210	0
529	20250114	104500	389726670	18210	18210	18210	18210	30
530	20250114	104400	389180370	18190	18210	18210	18190	111
531	20250114	104300	387161260	18210	18230	18230	18210	737
532	20250114	104200	373732690	18250	18250	18250	18250	26
533	20250114	104100	373258190	18250	18280	18290	18250	132
534	20250114	104000	370847290	18280	18250	18280	18240	403
535	20250114	103900	363492210	18250	18210	18300	18210	2155
536	20250114	103800	324167850	18210	18200	18210	18200	333
537	20250114	103700	318106790	18210	18210	18210	18210	0
538	20250114	103600	318106790	18210	18210	18210	18210	1
539	20250114	103500	318088580	18220	18220	18220	18220	0
540	20250114	103400	318088580	18220	18220	18220	18220	0
541	20250114	103300	318088580	18220	18190	18220	18190	1112
542	20250114	103200	297854890	18190	18200	18200	18190	204
543	20250114	103100	294143110	18200	18200	18200	18200	24
544	20250114	103000	293706310	18200	18200	18200	18200	4
545	20250114	102900	293633510	18160	18160	18160	18160	38
546	20250114	102800	292943430	18220	18170	18220	18170	4481
547	20250114	102700	211408790	18130	18130	18130	18130	250
548	20250114	102600	206876290	18130	18110	18130	18100	101
549	20250114	102500	205048140	18100	18100	18100	18100	0
550	20250114	102400	205048140	18100	18100	18100	18100	0
551	20250114	102300	205048140	18100	18100	18100	18100	0
552	20250114	102200	205048140	18100	18100	18100	18100	5
553	20250114	102100	204957640	18100	18100	18100	18100	100
554	20250114	102000	203147640	18100	18100	18100	18100	0
555	20250114	101900	203147640	18100	18100	18100	18100	0
556	20250114	101800	203147640	18100	18100	18100	18100	303
557	20250114	101700	197663340	18100	18100	18100	18100	0
558	20250114	101600	197663340	18100	18130	18130	18100	143
559	20250114	101500	195071650	18100	18100	18100	18100	0
560	20250114	101400	195071650	18100	18100	18100	18100	104
561	20250114	101300	193189250	18110	18100	18110	18100	76
562	20250114	101200	191813150	18100	18100	18100	18100	0
563	20250114	101100	191813150	18100	18100	18100	18100	10
564	20250114	101000	191632150	18090	18090	18090	18090	51
565	20250114	100900	190709560	18090	18090	18090	18090	109
566	20250114	100800	188737750	18090	18090	18090	18090	55
567	20250114	100700	187742800	18090	18090	18090	18090	0
568	20250114	100600	187742800	18090	18090	18090	18090	7
569	20250114	100500	187616170	18090	18090	18090	18090	6
570	20250114	100400	187507630	18090	18090	18090	18090	3
571	20250114	100300	187453360	18090	18090	18090	18090	77
572	20250114	100200	186060430	18090	18090	18090	18090	10
573	20250114	100100	185879530	18090	18100	18100	18090	21
574	20250114	100000	185499630	18090	18090	18090	18090	0
575	20250114	095900	185499630	18090	18110	18110	18090	422
576	20250114	095800	177863260	18120	18130	18130	18100	1122
577	20250114	095700	157538000	18130	18130	18130	18130	0
578	20250114	095600	157538000	18130	18130	18130	18130	0
579	20250114	095500	157538000	18130	18130	18130	18130	103
580	20250114	095400	155670610	18130	18130	18130	18130	112
581	20250114	095300	153640050	18130	18160	18160	18130	35
582	20250114	095200	153004600	18180	18180	18190	18170	509
583	20250114	095100	143751230	18170	18160	18170	18160	96
584	20250114	095000	142007550	18160	18160	18160	18160	57
585	20250114	094900	140972430	18180	18180	18180	18180	0
586	20250114	094800	140972430	18180	18180	18180	18180	0
587	20250114	094700	140972430	18180	18150	18180	18150	125
588	20250114	094600	138701140	18110	18130	18130	18110	262
589	20250114	094500	133951720	18130	18140	18140	18130	145
590	20250114	094400	131322710	18150	18150	18150	18150	0
591	20250114	094300	131322710	18150	18160	18160	18150	28
592	20250114	094200	130814500	18160	18140	18160	18140	252
593	20250114	094100	126241430	18150	18150	18150	18150	59
594	20250114	094000	125170580	18150	18150	18160	18150	126
595	20250114	093900	122882880	18140	18130	18140	18130	38
596	20250114	093800	122193720	18130	18130	18130	18130	0
597	20250114	093700	122193720	18130	18130	18130	18130	0
598	20250114	093600	122193720	18130	18120	18130	18120	361
599	20250114	093500	115650790	18130	18130	18150	18130	313
600	20250114	093400	109971040	18150	18170	18170	18150	141
601	20250114	093300	107410100	18170	18180	18180	18170	3
602	20250114	093200	107355580	18170	18160	18170	18160	143
603	20250114	093100	104757700	18170	18170	18170	18170	0
604	20250114	093000	104757700	18170	18170	18170	18170	3
605	20250114	092900	104703190	18170	18170	18170	18170	50
606	20250114	092800	103794690	18170	18170	18170	18170	1
607	20250114	092700	103776520	18180	18180	18180	18180	50
608	20250114	092600	102867520	18180	18180	18180	18180	48
609	20250114	092500	101994880	18100	18100	18100	18100	181
610	20250114	092400	98718780	18100	18100	18100	18100	0
611	20250114	092300	98718780	18100	18140	18140	18100	64
612	20250114	092200	97559020	18160	18170	18170	18150	443
613	20250114	092100	89513910	18180	18160	18180	18160	42
614	20250114	092000	88750680	18160	18110	18160	18110	113
615	20250114	091900	86701300	18110	18110	18110	18110	40
616	20250114	091800	85976900	18110	18110	18110	18110	40
617	20250114	091700	85252500	18100	18110	18110	18100	4
618	20250114	091600	85180070	18110	18110	18110	18110	24
619	20250114	091500	84745430	18140	18140	18140	18140	41
620	20250114	091400	84001690	18140	18130	18140	18110	495
621	20250114	091300	75027770	18130	18160	18160	18130	647
622	20250114	091200	63286810	18200	18200	18200	18200	6
623	20250114	091100	63177610	18210	18210	18210	18210	10
624	20250114	091000	62995510	18150	18150	18150	18150	314
625	20250114	090900	57296410	18150	18160	18160	18150	50
626	20250114	090800	56388810	18150	18150	18150	18150	7
627	20250114	090700	56261760	18150	18200	18200	18150	164
628	20250114	090600	53278340	18200	18230	18230	18200	217
629	20250114	090500	49323690	18240	18240	18240	18230	123
630	20250114	090400	47080180	18240	18260	18260	18240	55
631	20250114	090300	46076510	18250	18200	18250	18200	443
632	20250114	090200	37996760	18200	18200	18260	18200	98
633	20250114	090100	36210160	18200	18250	18250	18200	438
634	20250114	090000	28220270	18240	18200	18250	18200	1528