KissMeData/228760/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	204900	2528311570	19100	19100	19100	19100	1409
3	20250121	204800	2528311570	19100	19100	19100	19100	0
4	20250121	204700	2528311570	19100	19100	19100	19100	0
5	20250121	204600	2528311570	19100	19100	19100	19100	0
6	20250121	204500	2528311570	19100	19100	19100	19100	0
7	20250121	204400	2528311570	19100	19100	19100	19100	0
8	20250121	204300	2528311570	19100	19100	19100	19100	0
9	20250121	204200	2528311570	19100	19100	19100	19100	0
10	20250121	204100	2528311570	19100	19100	19100	19100	0
11	20250121	204000	2528311570	19100	19100	19100	19100	0
12	20250121	203900	2528311570	19100	19100	19100	19100	0
13	20250121	203800	2528311570	19100	19100	19100	19100	0
14	20250121	203700	2528311570	19100	19100	19100	19100	0
15	20250121	203600	2528311570	19100	19100	19100	19100	0
16	20250121	203500	2528311570	19100	19100	19100	19100	0
17	20250121	203400	2528311570	19100	19100	19100	19100	0
18	20250121	203300	2528311570	19100	19100	19100	19100	0
19	20250121	203200	2528311570	19100	19100	19100	19100	0
20	20250121	203100	2528311570	19100	19100	19100	19100	0
21	20250121	203000	2528311570	19100	19100	19100	19100	0
22	20250121	202900	2528311570	19100	19100	19100	19100	0
23	20250121	202800	2528311570	19100	19100	19100	19100	0
24	20250121	202700	2528311570	19100	19100	19100	19100	0
25	20250121	202600	2528311570	19100	19100	19100	19100	0
26	20250121	202500	2528311570	19100	19100	19100	19100	0
27	20250121	202400	2528311570	19100	19100	19100	19100	0
28	20250121	202300	2528311570	19100	19100	19100	19100	0
29	20250121	202200	2528311570	19100	19100	19100	19100	0
30	20250121	202100	2528311570	19100	19100	19100	19100	0
31	20250121	202000	2528311570	19100	19100	19100	19100	0
32	20250121	201900	2528311570	19100	19100	19100	19100	1409
33	20250121	201800	2528311570	19100	19100	19100	19100	0
34	20250121	201700	2528311570	19100	19100	19100	19100	0
35	20250121	201600	2528311570	19100	19100	19100	19100	0
36	20250121	201500	2528311570	19100	19100	19100	19100	0
37	20250121	201400	2528311570	19100	19100	19100	19100	0
38	20250121	201300	2528311570	19100	19100	19100	19100	0
39	20250121	201200	2528311570	19100	19100	19100	19100	0
40	20250121	201100	2528311570	19100	19100	19100	19100	0
41	20250121	201000	2528311570	19100	19100	19100	19100	0
42	20250121	200900	2528311570	19100	19100	19100	19100	0
43	20250121	200800	2528311570	19100	19100	19100	19100	0
44	20250121	200700	2528311570	19100	19100	19100	19100	0
45	20250121	200600	2528311570	19100	19100	19100	19100	0
46	20250121	200500	2528311570	19100	19100	19100	19100	0
47	20250121	200400	2528311570	19100	19100	19100	19100	0
48	20250121	200300	2528311570	19100	19100	19100	19100	0
49	20250121	200200	2528311570	19100	19100	19100	19100	0
50	20250121	200100	2528311570	19100	19100	19100	19100	0
51	20250121	200000	2528311570	19100	19100	19100	19100	0
52	20250121	195900	2528311570	19100	19100	19100	19100	0
53	20250121	195800	2528311570	19100	19100	19100	19100	0
54	20250121	195700	2528311570	19100	19100	19100	19100	0
55	20250121	195600	2528311570	19100	19100	19100	19100	0
56	20250121	195500	2528311570	19100	19100	19100	19100	0
57	20250121	195400	2528311570	19100	19100	19100	19100	0
58	20250121	195300	2528311570	19100	19100	19100	19100	0
59	20250121	195200	2528311570	19100	19100	19100	19100	0
60	20250121	195100	2528311570	19100	19100	19100	19100	0
61	20250121	195000	2528311570	19100	19100	19100	19100	0
62	20250121	194900	2528311570	19100	19100	19100	19100	1409
63	20250121	194800	2528311570	19100	19100	19100	19100	0
64	20250121	194700	2528311570	19100	19100	19100	19100	0
65	20250121	194600	2528311570	19100	19100	19100	19100	0
66	20250121	194500	2528311570	19100	19100	19100	19100	0
67	20250121	194400	2528311570	19100	19100	19100	19100	0
68	20250121	194300	2528311570	19100	19100	19100	19100	0
69	20250121	194200	2528311570	19100	19100	19100	19100	0
70	20250121	194100	2528311570	19100	19100	19100	19100	0
71	20250121	194000	2528311570	19100	19100	19100	19100	0
72	20250121	193900	2528311570	19100	19100	19100	19100	0
73	20250121	193800	2528311570	19100	19100	19100	19100	0
74	20250121	193700	2528311570	19100	19100	19100	19100	0
75	20250121	193600	2528311570	19100	19100	19100	19100	0
76	20250121	193500	2528311570	19100	19100	19100	19100	0
77	20250121	193400	2528311570	19100	19100	19100	19100	0
78	20250121	193300	2528311570	19100	19100	19100	19100	0
79	20250121	193200	2528311570	19100	19100	19100	19100	0
80	20250121	193100	2528311570	19100	19100	19100	19100	0
81	20250121	193000	2528311570	19100	19100	19100	19100	0
82	20250121	192900	2528311570	19100	19100	19100	19100	0
83	20250121	192800	2528311570	19100	19100	19100	19100	0
84	20250121	192700	2528311570	19100	19100	19100	19100	0
85	20250121	192600	2528311570	19100	19100	19100	19100	0
86	20250121	192500	2528311570	19100	19100	19100	19100	0
87	20250121	192400	2528311570	19100	19100	19100	19100	0
88	20250121	192300	2528311570	19100	19100	19100	19100	0
89	20250121	192200	2528311570	19100	19100	19100	19100	0
90	20250121	192100	2528311570	19100	19100	19100	19100	0
91	20250121	192000	2528311570	19100	19100	19100	19100	0
92	20250121	191900	2528311570	19100	19100	19100	19100	1409
93	20250121	191800	2528311570	19100	19100	19100	19100	0
94	20250121	191700	2528311570	19100	19100	19100	19100	0
95	20250121	191600	2528311570	19100	19100	19100	19100	0
96	20250121	191500	2528311570	19100	19100	19100	19100	0
97	20250121	191400	2528311570	19100	19100	19100	19100	0
98	20250121	191300	2528311570	19100	19100	19100	19100	0
99	20250121	191200	2528311570	19100	19100	19100	19100	0
100	20250121	191100	2528311570	19100	19100	19100	19100	0
101	20250121	191000	2528311570	19100	19100	19100	19100	0
102	20250121	190900	2528311570	19100	19100	19100	19100	0
103	20250121	190800	2528311570	19100	19100	19100	19100	0
104	20250121	190700	2528311570	19100	19100	19100	19100	0
105	20250121	190600	2528311570	19100	19100	19100	19100	0
106	20250121	190500	2528311570	19100	19100	19100	19100	0
107	20250121	190400	2528311570	19100	19100	19100	19100	0
108	20250121	190300	2528311570	19100	19100	19100	19100	0
109	20250121	190200	2528311570	19100	19100	19100	19100	0
110	20250121	190100	2528311570	19100	19100	19100	19100	0
111	20250121	190000	2528311570	19100	19100	19100	19100	0
112	20250121	185900	2528311570	19100	19100	19100	19100	0
113	20250121	185800	2528311570	19100	19100	19100	19100	0
114	20250121	185700	2528311570	19100	19100	19100	19100	0
115	20250121	185600	2528311570	19100	19100	19100	19100	0
116	20250121	185500	2528311570	19100	19100	19100	19100	0
117	20250121	185400	2528311570	19100	19100	19100	19100	0
118	20250121	185300	2528311570	19100	19100	19100	19100	0
119	20250121	185200	2528311570	19100	19100	19100	19100	0
120	20250121	185100	2528311570	19100	19100	19100	19100	0
121	20250121	185000	2528311570	19100	19100	19100	19100	0
122	20250121	184900	2528311570	19100	19100	19100	19100	1409
123	20250121	184800	2528311570	19100	19100	19100	19100	0
124	20250121	184700	2528311570	19100	19100	19100	19100	0
125	20250121	184600	2528311570	19100	19100	19100	19100	0
126	20250121	184500	2528311570	19100	19100	19100	19100	0
127	20250121	184400	2528311570	19100	19100	19100	19100	0
128	20250121	184300	2528311570	19100	19100	19100	19100	0
129	20250121	184200	2528311570	19100	19100	19100	19100	0
130	20250121	184100	2528311570	19100	19100	19100	19100	0
131	20250121	184000	2528311570	19100	19100	19100	19100	0
132	20250121	183900	2528311570	19100	19100	19100	19100	0
133	20250121	183800	2528311570	19100	19100	19100	19100	0
134	20250121	183700	2528311570	19100	19100	19100	19100	0
135	20250121	183600	2528311570	19100	19100	19100	19100	0
136	20250121	183500	2528311570	19100	19100	19100	19100	0
137	20250121	183400	2528311570	19100	19100	19100	19100	0
138	20250121	183300	2528311570	19100	19100	19100	19100	0
139	20250121	183200	2528311570	19100	19100	19100	19100	0
140	20250121	183100	2528311570	19100	19100	19100	19100	0
141	20250121	183000	2528311570	19100	19100	19100	19100	0
142	20250121	182900	2528311570	19100	19100	19100	19100	0
143	20250121	182800	2528311570	19100	19100	19100	19100	0
144	20250121	182700	2528311570	19100	19100	19100	19100	0
145	20250121	182600	2528311570	19100	19100	19100	19100	0
146	20250121	182500	2528311570	19100	19100	19100	19100	0
147	20250121	182400	2528311570	19100	19100	19100	19100	0
148	20250121	182300	2528311570	19100	19100	19100	19100	0
149	20250121	182200	2528311570	19100	19100	19100	19100	0
150	20250121	182100	2528311570	19100	19100	19100	19100	0
151	20250121	182000	2528311570	19100	19100	19100	19100	0
152	20250121	181900	2528311570	19100	19100	19100	19100	1409
153	20250121	181800	2528311570	19100	19100	19100	19100	0
154	20250121	181700	2528311570	19100	19100	19100	19100	0
155	20250121	181600	2528311570	19100	19100	19100	19100	0
156	20250121	181500	2528311570	19100	19100	19100	19100	0
157	20250121	181400	2528311570	19100	19100	19100	19100	0
158	20250121	181300	2528311570	19100	19100	19100	19100	0
159	20250121	181200	2528311570	19100	19100	19100	19100	0
160	20250121	181100	2528311570	19100	19100	19100	19100	0
161	20250121	181000	2528311570	19100	19100	19100	19100	0
162	20250121	180900	2528311570	19100	19100	19100	19100	0
163	20250121	180800	2528311570	19100	19100	19100	19100	0
164	20250121	180700	2528311570	19100	19100	19100	19100	0
165	20250121	180600	2528311570	19100	19100	19100	19100	0
166	20250121	180500	2528311570	19100	19100	19100	19100	0
167	20250121	180400	2528311570	19100	19100	19100	19100	0
168	20250121	180300	2528311570	19100	19100	19100	19100	0
169	20250121	180200	2528311570	19100	19100	19100	19100	0
170	20250121	180100	2528311570	19100	19100	19100	19100	0
171	20250121	180000	2528311570	19100	19100	19100	19100	0
172	20250121	175900	2528311570	19100	19100	19100	19100	0
173	20250121	175800	2528311570	19100	19100	19100	19100	0
174	20250121	175700	2528311570	19100	19100	19100	19100	0
175	20250121	175600	2528311570	19100	19100	19100	19100	0
176	20250121	175500	2528311570	19100	19100	19100	19100	0
177	20250121	175400	2528311570	19100	19100	19100	19100	0
178	20250121	175300	2528311570	19100	19100	19100	19100	0
179	20250121	175200	2528311570	19100	19100	19100	19100	0
180	20250121	175100	2528311570	19100	19100	19100	19100	0
181	20250121	175000	2528311570	19100	19100	19100	19100	0
182	20250121	174900	2528311570	19100	19100	19100	19100	1409
183	20250121	174800	2528311570	19100	19100	19100	19100	0
184	20250121	174700	2528311570	19100	19100	19100	19100	0
185	20250121	174600	2528311570	19100	19100	19100	19100	0
186	20250121	174500	2528311570	19100	19100	19100	19100	0
187	20250121	174400	2528311570	19100	19100	19100	19100	0
188	20250121	174300	2528311570	19100	19100	19100	19100	0
189	20250121	174200	2528311570	19100	19100	19100	19100	0
190	20250121	174100	2528311570	19100	19100	19100	19100	0
191	20250121	174000	2528311570	19100	19100	19100	19100	0
192	20250121	173900	2528311570	19100	19100	19100	19100	0
193	20250121	173800	2528311570	19100	19100	19100	19100	0
194	20250121	173700	2528311570	19100	19100	19100	19100	0
195	20250121	173600	2528311570	19100	19100	19100	19100	0
196	20250121	173500	2528311570	19100	19100	19100	19100	0
197	20250121	173400	2528311570	19100	19100	19100	19100	0
198	20250121	173300	2528311570	19100	19100	19100	19100	0
199	20250121	173200	2528311570	19100	19100	19100	19100	0
200	20250121	173100	2528311570	19100	19100	19100	19100	0
201	20250121	173000	2528311570	19100	19100	19100	19100	0
202	20250121	172900	2528311570	19100	19100	19100	19100	0
203	20250121	172800	2528311570	19100	19100	19100	19100	0
204	20250121	172700	2528311570	19100	19100	19100	19100	0
205	20250121	172600	2528311570	19100	19100	19100	19100	0
206	20250121	172500	2528311570	19100	19100	19100	19100	0
207	20250121	172400	2528311570	19100	19100	19100	19100	0
208	20250121	172300	2528311570	19100	19100	19100	19100	0
209	20250121	172200	2528311570	19100	19100	19100	19100	0
210	20250121	172100	2528311570	19100	19100	19100	19100	0
211	20250121	172000	2528311570	19100	19100	19100	19100	0
212	20250121	171900	2528311570	19100	19100	19100	19100	1409
213	20250121	171800	2528311570	19100	19100	19100	19100	0
214	20250121	171700	2528311570	19100	19100	19100	19100	0
215	20250121	171600	2528311570	19100	19100	19100	19100	0
216	20250121	171500	2528311570	19100	19100	19100	19100	0
217	20250121	171400	2528311570	19100	19100	19100	19100	0
218	20250121	171300	2528311570	19100	19100	19100	19100	0
219	20250121	171200	2528311570	19100	19100	19100	19100	0
220	20250121	171100	2528311570	19100	19100	19100	19100	0
221	20250121	171000	2528311570	19100	19100	19100	19100	0
222	20250121	170900	2528311570	19100	19100	19100	19100	0
223	20250121	170800	2528311570	19100	19100	19100	19100	0
224	20250121	170700	2528311570	19100	19100	19100	19100	0
225	20250121	170600	2528311570	19100	19100	19100	19100	0
226	20250121	170500	2528311570	19100	19100	19100	19100	0
227	20250121	170400	2528311570	19100	19100	19100	19100	0
228	20250121	170300	2528311570	19100	19100	19100	19100	0
229	20250121	170200	2528311570	19100	19100	19100	19100	0
230	20250121	170100	2528311570	19100	19100	19100	19100	0
231	20250121	170000	2528311570	19100	19100	19100	19100	0
232	20250121	165900	2528311570	19100	19100	19100	19100	0
233	20250121	165800	2528311570	19100	19100	19100	19100	0
234	20250121	165700	2528311570	19100	19100	19100	19100	0
235	20250121	165600	2528311570	19100	19100	19100	19100	0
236	20250121	165500	2528311570	19100	19100	19100	19100	0
237	20250121	165400	2528311570	19100	19100	19100	19100	0
238	20250121	165300	2528311570	19100	19100	19100	19100	0
239	20250121	165200	2528311570	19100	19100	19100	19100	0
240	20250121	165100	2528311570	19100	19100	19100	19100	0
241	20250121	165000	2528311570	19100	19100	19100	19100	0
242	20250121	164900	2528311570	19100	19100	19100	19100	1409
243	20250121	164800	2528311570	19100	19100	19100	19100	0
244	20250121	164700	2528311570	19100	19100	19100	19100	0
245	20250121	164600	2528311570	19100	19100	19100	19100	0
246	20250121	164500	2528311570	19100	19100	19100	19100	0
247	20250121	164400	2528311570	19100	19100	19100	19100	0
248	20250121	164300	2528311570	19100	19100	19100	19100	0
249	20250121	164200	2528311570	19100	19100	19100	19100	0
250	20250121	164100	2528311570	19100	19100	19100	19100	0
251	20250121	164000	2528311570	19100	19100	19100	19100	0
252	20250121	163900	2528311570	19100	19100	19100	19100	0
253	20250121	163800	2528311570	19100	19100	19100	19100	0
254	20250121	163700	2528311570	19100	19100	19100	19100	0
255	20250121	163600	2528311570	19100	19100	19100	19100	0
256	20250121	163500	2528311570	19100	19100	19100	19100	0
257	20250121	163400	2528311570	19100	19100	19100	19100	0
258	20250121	163300	2528311570	19100	19100	19100	19100	0
259	20250121	163200	2528311570	19100	19100	19100	19100	0
260	20250121	163100	2528311570	19100	19100	19100	19100	0
261	20250121	163000	2528311570	19100	19100	19100	19100	0
262	20250121	162900	2528311570	19100	19100	19100	19100	0
263	20250121	162800	2528311570	19100	19100	19100	19100	0
264	20250121	162700	2528311570	19100	19100	19100	19100	0
265	20250121	162600	2528311570	19100	19100	19100	19100	0
266	20250121	162500	2528311570	19100	19100	19100	19100	0
267	20250121	162400	2528311570	19100	19100	19100	19100	0
268	20250121	162300	2528311570	19100	19100	19100	19100	0
269	20250121	162200	2528311570	19100	19100	19100	19100	0
270	20250121	162100	2528311570	19100	19100	19100	19100	0
271	20250121	162000	2528311570	19100	19100	19100	19100	0
272	20250121	161900	2528311570	19100	19100	19100	19100	1409
273	20250121	161800	2528311570	19100	19100	19100	19100	0
274	20250121	161700	2528311570	19100	19100	19100	19100	0
275	20250121	161600	2528311570	19100	19100	19100	19100	0
276	20250121	161500	2528311570	19100	19100	19100	19100	0
277	20250121	161400	2528311570	19100	19100	19100	19100	0
278	20250121	161300	2528311570	19100	19100	19100	19100	0
279	20250121	161200	2528311570	19100	19100	19100	19100	0
280	20250121	161100	2528311570	19100	19100	19100	19100	0
281	20250121	161000	2528311570	19100	19100	19100	19100	0
282	20250121	160900	2528311570	19100	19100	19100	19100	0
283	20250121	160800	2528311570	19100	19100	19100	19100	0
284	20250121	160700	2528311570	19100	19100	19100	19100	0
285	20250121	160600	2528311570	19100	19100	19100	19100	0
286	20250121	160500	2528311570	19100	19100	19100	19100	0
287	20250121	160400	2528311570	19100	19100	19100	19100	0
288	20250121	160300	2528311570	19100	19100	19100	19100	0
289	20250121	160200	2528311570	19100	19100	19100	19100	0
290	20250121	160100	2528311570	19100	19100	19100	19100	0
291	20250121	160000	2528311570	19100	19100	19100	19100	0
292	20250121	155900	2528311570	19100	19100	19100	19100	0
293	20250121	155800	2528311570	19100	19100	19100	19100	0
294	20250121	155700	2528311570	19100	19100	19100	19100	0
295	20250121	155600	2528311570	19100	19100	19100	19100	0
296	20250121	155500	2528311570	19100	19100	19100	19100	0
297	20250121	155400	2528311570	19100	19100	19100	19100	0
298	20250121	155300	2528311570	19100	19100	19100	19100	0
299	20250121	155200	2528311570	19100	19100	19100	19100	0
300	20250121	155100	2528311570	19100	19100	19100	19100	0
301	20250121	155000	2528311570	19100	19100	19100	19100	0
302	20250121	154900	2528311570	19100	19100	19100	19100	1409
303	20250121	154800	2528311570	19100	19100	19100	19100	0
304	20250121	154700	2528311570	19100	19100	19100	19100	0
305	20250121	154600	2528311570	19100	19100	19100	19100	0
306	20250121	154500	2528311570	19100	19100	19100	19100	0
307	20250121	154400	2528311570	19100	19100	19100	19100	0
308	20250121	154300	2528311570	19100	19100	19100	19100	0
309	20250121	154200	2528311570	19100	19100	19100	19100	0
310	20250121	154100	2528311570	19100	19100	19100	19100	0
311	20250121	154000	2528311570	19100	19100	19100	19100	0
312	20250121	153900	2528311570	19100	19100	19100	19100	0
313	20250121	153800	2528311570	19100	19100	19100	19100	0
314	20250121	153700	2528311570	19100	19100	19100	19100	0
315	20250121	153600	2528311570	19100	19100	19100	19100	0
316	20250121	153500	2528311570	19100	19100	19100	19100	0
317	20250121	153400	2528311570	19100	19100	19100	19100	0
318	20250121	153300	2528311570	19100	19100	19100	19100	0
319	20250121	153200	2528311570	19100	19100	19100	19100	0
320	20250121	153100	2528311570	19100	19100	19100	19100	0
321	20250121	153000	2528311570	19100	19100	19100	19100	1409
322	20250121	152900	2501399670	19050	19050	19050	19050	0
323	20250121	152800	2501399670	19050	19050	19050	19050	0
324	20250121	152700	2501399670	19050	19050	19050	19050	0
325	20250121	152600	2501399670	19050	19050	19050	19050	0
326	20250121	152500	2501399670	19050	19050	19050	19050	0
327	20250121	152400	2501399670	19050	19050	19050	19050	0
328	20250121	152300	2501399670	19050	19050	19050	19050	0
329	20250121	152200	2501399670	19050	19050	19050	19050	0
330	20250121	152100	2501399670	19050	19050	19050	19050	0
331	20250121	152000	2501399670	19050	19050	19050	19050	0
332	20250121	151900	2501399670	19050	19050	19090	19050	678
333	20250121	151800	2488478410	19050	19000	19060	19000	2419
334	20250121	151700	2442439190	19000	18950	19010	18930	1122
335	20250121	151600	2421160260	18960	18960	18960	18960	30
336	20250121	151500	2420591460	18960	18960	18960	18960	1
337	20250121	151400	2420572500	18920	18930	19010	18920	5392
338	20250121	151300	2318186150	18930	18930	18930	18930	3
339	20250121	151200	2318129360	18900	18900	18900	18900	296
340	20250121	151100	2312534960	18900	18870	18900	18870	711
341	20250121	151000	2299110980	18880	18880	18880	18880	35
342	20250121	150900	2298450180	18880	18890	18890	18880	402
343	20250121	150800	2290856700	18890	18880	18890	18880	119
344	20250121	150700	2288609970	18880	18880	18890	18880	107
345	20250121	150600	2286589770	18880	18830	18880	18830	3199
346	20250121	150500	2226288290	18820	18820	18820	18820	197
347	20250121	150400	2222580750	18840	18830	18840	18830	63
348	20250121	150300	2221394430	18820	18830	18830	18820	177
349	20250121	150200	2218063280	18820	18840	18840	18820	290
350	20250121	150100	2212604430	18820	18830	18830	18820	100
351	20250121	150000	2210721510	18840	18840	18840	18840	5
352	20250121	145900	2210627310	18840	18840	18840	18840	316
353	20250121	145800	2204673870	18840	18840	18840	18840	2
354	20250121	145700	2204636190	18850	18840	18850	18830	277
355	20250121	145600	2199418150	18840	18840	18840	18830	187
356	20250121	145500	2195895740	18830	18820	18830	18820	116
357	20250121	145400	2193712260	18820	18840	18840	18820	174
358	20250121	145300	2190435940	18840	18830	18840	18830	669
359	20250121	145200	2177832640	18840	18840	18840	18840	19
360	20250121	145100	2177474680	18840	18840	18840	18840	96
361	20250121	145000	2175666040	18840	18840	18840	18840	70
362	20250121	144900	2174347240	18850	18830	18850	18830	287
363	20250121	144800	2168940590	18830	18850	18850	18830	24
364	20250121	144700	2168488650	18800	18780	18800	18780	2037
365	20250121	144600	2130211990	18780	18780	18780	18780	300
366	20250121	144500	2124577990	18780	18780	18780	18780	181
367	20250121	144400	2121178810	18780	18780	18780	18780	466
368	20250121	144300	2112427330	18790	18760	18790	18730	3289
369	20250121	144200	2050784680	18760	18770	18770	18760	67
370	20250121	144100	2049527750	18740	18780	18780	18740	1248
371	20250121	144000	2026131410	18780	18780	18780	18780	66
372	20250121	143900	2024891930	18780	18780	18780	18780	41
373	20250121	143800	2024121950	18790	18770	18790	18770	350
374	20250121	143700	2017550280	18770	18760	18770	18760	36
375	20250121	143600	2016874910	18760	18770	18770	18760	150
376	20250121	143500	2014060070	18770	18770	18770	18770	129
377	20250121	143400	2011638740	18770	18770	18770	18770	33
378	20250121	143300	2011019330	18760	18770	18770	18760	168
379	20250121	143200	2007866640	18770	18780	18780	18770	61
380	20250121	143100	2006721070	18780	18780	18780	18760	3
381	20250121	143000	2006664750	18760	18750	18760	18740	2928
382	20250121	142900	1951737420	18740	18730	18740	18730	149
383	20250121	142800	1948945330	18740	18740	18740	18730	34
384	20250121	142700	1948308220	18740	18730	18740	18720	180
385	20250121	142600	1944936320	18730	18730	18740	18730	124
386	20250121	142500	1942613710	18730	18760	18760	18730	1533
387	20250121	142400	1913873590	18760	18770	18770	18750	1895
388	20250121	142300	1878319060	18770	18780	18780	18770	33
389	20250121	142200	1877699520	18780	18790	18790	18770	724
390	20250121	142100	1864102380	18790	18790	18800	18790	192
391	20250121	142000	1860494430	18790	18800	18800	18790	681
392	20250121	141900	1847695740	18800	18790	18800	18790	175
393	20250121	141800	1844407480	18860	18800	18860	18780	1195
394	20250121	141700	1821947860	18810	18810	18810	18800	538
395	20250121	141600	1811831080	18810	18820	18820	18800	1184
396	20250121	141500	1789561080	18810	18820	18820	18810	60
397	20250121	141400	1788432320	18820	18820	18820	18820	296
398	20250121	141300	1782861600	18820	18820	18820	18820	182
399	20250121	141200	1779436360	18810	18880	18880	18810	2344
400	20250121	141100	1735297250	18890	18890	18890	18890	1
401	20250121	141000	1735278360	18870	18870	18870	18870	0
402	20250121	140900	1735278360	18870	18870	18870	18870	10
403	20250121	140800	1735089660	18890	18890	18890	18890	11
404	20250121	140700	1734881870	18890	18890	18890	18890	41
405	20250121	140600	1734107380	18850	18890	18890	18850	622
406	20250121	140500	1722361950	18890	18870	18890	18870	113
407	20250121	140400	1720229200	18870	18850	18870	18850	302
408	20250121	140300	1714536480	18850	18850	18870	18830	422
409	20250121	140200	1706584400	18850	18940	18950	18850	10870
410	20250121	140100	1501193110	18950	18940	18950	18940	20
411	20250121	140000	1500814290	18930	18930	18930	18930	10
412	20250121	135900	1500624990	18930	18930	18930	18930	0
413	20250121	135800	1500624990	18930	18940	18940	18930	2775
414	20250121	135700	1448088990	18950	18950	18950	18950	11
415	20250121	135600	1447880540	18950	18940	18950	18940	201
416	20250121	135500	1444073590	18950	18950	18950	18950	154
417	20250121	135400	1441155290	18950	18950	18950	18940	54
418	20250121	135300	1440132490	18950	18950	18950	18950	2
419	20250121	135200	1440094590	18940	18950	18950	18940	116
420	20250121	135100	1437896490	18960	18960	18960	18960	6
421	20250121	135000	1437782730	18980	18960	18980	18960	2
422	20250121	134900	1437744790	18990	18990	18990	18990	5
423	20250121	134800	1437649840	18990	18990	18990	18990	126
424	20250121	134700	1435257100	18990	18990	18990	18990	105
425	20250121	134600	1433263150	18990	18990	18990	18990	34
426	20250121	134500	1432617490	18990	18990	18990	18990	2
427	20250121	134400	1432579510	18990	18950	18990	18950	30
428	20250121	134300	1432010610	18990	18990	18990	18990	11
429	20250121	134200	1431801720	18990	18990	18990	18990	52
430	20250121	134100	1430814240	18990	18990	18990	18990	3
431	20250121	134000	1430757270	18940	18940	18940	18940	300
432	20250121	133900	1425075270	18940	18950	18950	18940	225
433	20250121	133800	1420813750	18940	18950	18950	18940	100
434	20250121	133700	1418919140	18950	18950	18950	18950	0
435	20250121	133600	1418919140	18950	18940	18950	18940	87
436	20250121	133500	1417270570	18950	18950	18950	18950	2522
437	20250121	133400	1369478670	18950	18950	18950	18950	21
438	20250121	133300	1369080720	18950	18950	18950	18950	0
439	20250121	133200	1369080720	18950	18980	18980	18950	1048
440	20250121	133100	1349207590	18980	18980	18980	18980	11
441	20250121	133000	1348998810	18980	19000	19000	18980	425
442	20250121	132900	1340932290	19000	18990	19000	18990	50
443	20250121	132800	1339982640	19000	19000	19000	19000	160
444	20250121	132700	1336942640	19020	19020	19020	19020	5
445	20250121	132600	1336847540	18990	19000	19000	18990	108
446	20250121	132500	1334795570	19000	19000	19000	19000	126
447	20250121	132400	1332401570	19000	19000	19000	19000	0
448	20250121	132300	1332401570	19000	19000	19000	19000	0
449	20250121	132200	1332401570	19000	19000	19000	19000	162
450	20250121	132100	1329323570	19020	19020	19020	19020	3
451	20250121	132000	1329266510	19000	19030	19030	19000	244
452	20250121	131900	1324629910	19020	19020	19020	19020	1
453	20250121	131800	1324610890	19040	19040	19040	19040	2
454	20250121	131700	1324572810	19040	19040	19040	19040	1
455	20250121	131600	1324553770	19040	19040	19040	19040	4
456	20250121	131500	1324477610	19020	19020	19020	19020	0
457	20250121	131400	1324477610	19020	19020	19020	19020	50
458	20250121	131300	1323526610	19040	19050	19050	19040	42
459	20250121	131200	1322726890	19040	19030	19040	19030	24
460	20250121	131100	1322269980	19040	19040	19040	19040	2
461	20250121	131000	1322231900	19020	19000	19020	19000	457
462	20250121	130900	1313540170	19010	19010	19020	19010	503
463	20250121	130800	1303978120	19010	19010	19010	19010	1
464	20250121	130700	1303959110	19010	19010	19010	19010	0
465	20250121	130600	1303959110	19010	18990	19010	18990	711
466	20250121	130500	1290455170	18990	19000	19000	18990	96
467	20250121	130400	1288631670	19010	19010	19010	19010	1
468	20250121	130300	1288612660	19010	19010	19010	19010	2
469	20250121	130200	1288574640	19010	19010	19010	19010	1
470	20250121	130100	1288555630	19010	19010	19010	19010	12
471	20250121	130000	1288327510	19010	19000	19010	19000	52
472	20250121	125900	1287339010	19010	19010	19010	19010	0
473	20250121	125800	1287339010	19010	19010	19010	19010	0
474	20250121	125700	1287339010	19010	19010	19010	19010	54
475	20250121	125600	1286312470	19020	19000	19030	19000	88
476	20250121	125500	1284638780	19020	19020	19020	19020	6
477	20250121	125400	1284524660	19020	19000	19020	19000	584
478	20250121	125300	1273423130	18990	18990	18990	18990	0
479	20250121	125200	1273423130	18990	18990	18990	18990	3
480	20250121	125100	1273366160	19000	19000	19000	19000	0
481	20250121	125000	1273366160	19000	19000	19000	19000	0
482	20250121	124900	1273366160	19000	19000	19000	19000	1
483	20250121	124800	1273347160	18990	18990	18990	18990	0
484	20250121	124700	1273347160	18990	18990	18990	18990	76
485	20250121	124600	1271903920	19000	19000	19000	19000	6
486	20250121	124500	1271789920	19000	19000	19000	19000	1
487	20250121	124400	1271770920	19000	19000	19000	19000	3
488	20250121	124300	1271713920	18990	18990	18990	18990	70
489	20250121	124200	1270384620	18990	19000	19000	18990	120
490	20250121	124100	1268104820	19000	19000	19000	19000	7
491	20250121	124000	1267971820	19000	19000	19000	19000	0
492	20250121	123900	1267971820	19000	19000	19000	19000	8
493	20250121	123800	1267819820	19000	19000	19000	19000	201
494	20250121	123700	1264000820	19010	19010	19010	19010	557
495	20250121	123600	1253412250	19020	19020	19020	19020	0
496	20250121	123500	1253412250	19020	19020	19020	19020	1
497	20250121	123400	1253393230	19020	19020	19020	19020	0
498	20250121	123300	1253393230	19020	19010	19020	19010	291
499	20250121	123200	1247858460	19020	19020	19020	19020	1
500	20250121	123100	1247839440	19020	19020	19020	19020	1
501	20250121	123000	1247820420	19020	19000	19020	19000	44
502	20250121	122900	1246984380	19000	19020	19020	19000	21
503	20250121	122800	1246585360	19020	19020	19020	19020	149
504	20250121	122700	1243751380	19020	19020	19020	19020	1
505	20250121	122600	1243732360	19020	19020	19020	19020	2
506	20250121	122500	1243694320	19020	19020	19020	19020	6
507	20250121	122400	1243580200	19030	19030	19030	19030	0
508	20250121	122300	1243580200	19030	19020	19030	19000	73
509	20250121	122200	1242191910	19050	19050	19050	19050	0
510	20250121	122100	1242191910	19050	19030	19050	19030	1734
511	20250121	122000	1209181050	19000	19000	19000	19000	0
512	20250121	121900	1209181050	19000	19000	19000	19000	73
513	20250121	121800	1207794050	19000	19000	19000	19000	13
514	20250121	121700	1207547050	18980	18990	18990	18980	499
515	20250121	121600	1198073320	18990	18990	18990	18990	30
516	20250121	121500	1197503620	18990	18990	18990	18990	363
517	20250121	121400	1190610250	19000	19000	19000	19000	4
518	20250121	121300	1190534250	18990	19000	19000	18990	130
519	20250121	121200	1188065250	19000	19000	19000	19000	0
520	20250121	121100	1188065250	19000	19000	19000	19000	0
521	20250121	121000	1188065250	19000	19000	19000	19000	252
522	20250121	120900	1183277250	19000	19000	19000	19000	0
523	20250121	120800	1183277250	19000	19000	19000	19000	0
524	20250121	120700	1183277250	19000	19000	19000	19000	0
525	20250121	120600	1183277250	19000	19000	19000	19000	0
526	20250121	120500	1183277250	19000	19000	19000	19000	0
527	20250121	120400	1183277250	19000	18980	19000	18980	6
528	20250121	120300	1183163350	18980	18980	18980	18980	50
529	20250121	120200	1182214350	19000	18990	19000	18990	939
530	20250121	120100	1164376160	18980	18980	18980	18950	266
531	20250121	120000	1159335340	18980	18980	18980	18980	5
532	20250121	115900	1159240440	18980	18980	18980	18980	12
533	20250121	115800	1159012680	18940	18990	18990	18940	152
534	20250121	115700	1156132600	18950	18950	18950	18950	30
535	20250121	115600	1155564100	18950	18950	18950	18950	60
536	20250121	115500	1154427100	18950	18950	18960	18950	3471
537	20250121	115400	1088648000	18950	18950	18950	18950	10
538	20250121	115300	1088458500	18940	18950	18950	18940	499
539	20250121	115200	1079006440	18950	18950	18950	18950	1
540	20250121	115100	1078987490	18950	18950	18950	18940	60
541	20250121	115000	1077850790	18950	18950	18950	18950	0
542	20250121	114900	1077850790	18950	18950	18950	18950	200
543	20250121	114800	1074060790	18950	18950	18950	18950	21
544	20250121	114700	1073662840	18940	18940	18940	18940	80
545	20250121	114600	1072147640	18950	18940	18950	18940	127
546	20250121	114500	1069742250	18940	18960	18960	18940	177
547	20250121	114400	1066388540	18960	18970	18970	18960	20
548	20250121	114300	1066009330	18950	18960	18960	18950	532
549	20250121	114200	1055927900	18950	18950	18950	18950	0
550	20250121	114100	1055927900	18950	18970	18970	18950	204
551	20250121	114000	1052061920	18960	18990	18990	18960	933
552	20250121	113900	1034357150	18990	18990	18990	18990	1
553	20250121	113800	1034338160	18990	18990	18990	18990	13
554	20250121	113700	1034091290	18990	18990	18990	18990	110
555	20250121	113600	1032002390	18980	18980	18980	18980	0
556	20250121	113500	1032002390	18980	18990	18990	18980	19
557	20250121	113400	1031641680	18990	18990	18990	18990	41
558	20250121	113300	1030863090	18990	18990	18990	18990	8
559	20250121	113200	1030711170	18980	19040	19040	18980	356
560	20250121	113100	1023933250	19040	18990	19040	18990	3
561	20250121	113000	1023876180	18970	19000	19000	18970	82
562	20250121	112900	1022320260	19000	19000	19000	19000	27
563	20250121	112800	1021807260	19040	19040	19040	19040	0
564	20250121	112700	1021807260	19040	19050	19050	19040	202
565	20250121	112600	1017959170	19050	19050	19050	19050	1
566	20250121	112500	1017940120	19050	19050	19050	19050	1
567	20250121	112400	1017921070	19000	18970	19000	18970	382
568	20250121	112300	1010668470	18980	18970	18980	18970	127
569	20250121	112200	1008258250	18950	18970	18970	18950	181
570	20250121	112100	1004828280	18950	18950	18950	18950	3
571	20250121	112000	1004771430	18940	18940	18940	18940	0
572	20250121	111900	1004771430	18940	18940	18940	18940	0
573	20250121	111800	1004771430	18940	18940	18940	18940	0
574	20250121	111700	1004771430	18940	18940	18940	18940	0
575	20250121	111600	1004771430	18940	18940	18940	18940	141
576	20250121	111500	1002100890	18940	18930	18940	18930	61
577	20250121	111400	1000946150	18940	18940	18980	18930	293
578	20250121	111300	995398180	18940	18960	18960	18940	1094
579	20250121	111200	974669250	18950	18950	18950	18950	0
580	20250121	111100	974669250	18950	18980	18980	18950	302
581	20250121	111000	968943650	18980	18980	18980	18980	2
582	20250121	110900	968905690	18980	18990	18990	18980	60
583	20250121	110800	967766300	18990	18990	18990	18990	492
584	20250121	110700	958423220	18990	19000	19000	18990	112
585	20250121	110600	956295880	19050	19050	19050	19050	12
586	20250121	110500	956067280	19000	19000	19000	19000	50
587	20250121	110400	955117280	18990	18990	18990	18990	130
588	20250121	110300	952648580	18990	19040	19040	18990	3000
589	20250121	110200	895672950	19050	19040	19050	19040	4
590	20250121	110100	895596780	19050	19050	19050	19050	1
591	20250121	110000	895577730	19040	19040	19040	19040	2
592	20250121	105900	895539650	19040	19040	19040	19040	197
593	20250121	105800	891788770	19040	19040	19040	19040	3
594	20250121	105700	891731650	19040	19040	19040	19040	2
595	20250121	105600	891693570	19000	19040	19040	19000	113
596	20250121	105500	889546290	19000	19000	19000	19000	180
597	20250121	105400	886126290	18980	18980	18980	18980	0
598	20250121	105300	886126290	18980	18980	18980	18980	10
599	20250121	105200	885936490	18980	18980	18980	18980	3
600	20250121	105100	885879550	18960	19000	19000	18960	302
601	20250121	105000	880150840	19000	19000	19000	19000	0
602	20250121	104900	880150840	19000	19000	19000	19000	0
603	20250121	104800	880150840	19000	19000	19000	19000	0
604	20250121	104700	880150840	19000	19000	19000	19000	5
605	20250121	104600	880055840	18970	18970	18970	18970	0
606	20250121	104500	880055840	18970	18970	18970	18970	100
607	20250121	104400	878158840	18970	18970	18970	18970	0
608	20250121	104300	878158840	18970	19020	19050	18970	203
609	20250121	104200	874302610	19000	19000	19000	19000	0
610	20250121	104100	874302610	19000	19000	19000	19000	423
611	20250121	104000	866265610	19000	19000	19000	19000	400
612	20250121	103900	858665610	19000	19000	19000	19000	135
613	20250121	103800	856100610	19000	19010	19010	19000	15
614	20250121	103700	855815590	19020	19010	19060	19010	15
615	20250121	103600	855530360	19010	19010	19010	19010	11
616	20250121	103500	855321250	19040	19060	19060	19040	30
617	20250121	103400	854750010	19060	19060	19060	19060	1
618	20250121	103300	854730950	19060	19040	19060	19040	73
619	20250121	103200	853341010	19040	19040	19040	19040	8
620	20250121	103100	853188690	19000	19000	19000	19000	350
621	20250121	103000	846538690	19000	19020	19020	18990	602
622	20250121	102900	835097750	19040	19040	19040	19030	59
623	20250121	102800	833974470	19040	19060	19070	19040	602
624	20250121	102700	822501620	19060	19060	19070	19060	291
625	20250121	102600	816955100	19060	19040	19060	19040	2
626	20250121	102500	816917000	19070	19070	19070	19030	20
627	20250121	102400	816535800	19030	19030	19030	19030	9
628	20250121	102300	816364530	19030	19050	19050	19030	82
629	20250121	102200	814803450	19070	19070	19070	19070	1
630	20250121	102100	814784380	19070	19090	19090	19070	100
631	20250121	102000	812877340	19090	19070	19090	19070	3
632	20250121	101900	812820110	19090	19090	19090	19090	2
633	20250121	101800	812781930	19090	19080	19090	19080	116
634	20250121	101700	810568640	19090	19150	19150	19090	336
635	20250121	101600	804150000	19150	19150	19150	19150	0
636	20250121	101500	804150000	19150	19150	19150	19150	50
637	20250121	101400	803192500	19150	19150	19150	19150	30
638	20250121	101300	802618000	19160	19110	19160	19110	6
639	20250121	101200	802503290	19110	19140	19140	19110	28
640	20250121	101100	801967610	19140	19140	19140	19140	1
641	20250121	101000	801948470	19140	19140	19140	19140	5
642	20250121	100900	801852770	19140	19150	19150	19100	8
643	20250121	100800	801699740	19150	19150	19150	19150	7
644	20250121	100700	801565690	19150	19090	19150	19090	227
645	20250121	100600	797228890	19090	19080	19090	19080	100
646	20250121	100500	795320880	19070	19080	19080	19010	444
647	20250121	100400	786871690	19080	19060	19080	19060	1624
648	20250121	100300	755918230	19060	19080	19080	19060	51
649	20250121	100200	754946150	19060	18990	19060	18990	1356
650	20250121	100100	729101950	18950	18960	18960	18950	745
651	20250121	100000	714984180	18950	18960	18990	18930	1444
652	20250121	095900	687620600	18970	19000	19000	18970	601
653	20250121	095800	676215700	18990	19010	19100	18990	799
654	20250121	095700	661030300	19080	19040	19080	19000	4020
655	20250121	095600	584620800	19080	19080	19080	19080	4
656	20250121	095500	584544480	19080	19080	19080	19080	6
657	20250121	095400	584430000	19090	19090	19090	19090	0
658	20250121	095300	584430000	19090	19090	19090	19090	100
659	20250121	095200	582521000	19020	19040	19040	19020	422
660	20250121	095100	574490090	19030	19030	19030	19030	39
661	20250121	095000	573747920	19030	19080	19080	19020	2469
662	20250121	094900	526726880	19080	19130	19140	19080	2030
663	20250121	094800	487964290	19140	19170	19170	19140	169
664	20250121	094700	484727630	19160	19160	19160	19160	150
665	20250121	094600	481853630	19140	19190	19190	19140	500
666	20250121	094500	472282880	19220	19210	19220	19210	57
667	20250121	094400	471187810	19210	19200	19220	19200	58
668	20250121	094300	470073140	19230	19140	19230	19140	2909
669	20250121	094200	414294500	19150	19150	19150	19140	581
670	20250121	094100	403172860	19150	19150	19150	19150	274
671	20250121	094000	397925760	19150	19150	19150	19140	162
672	20250121	093900	394823480	19140	19140	19140	19140	199
673	20250121	093800	391014620	19140	19130	19140	19130	428
674	20250121	093700	382825380	19140	19140	19140	19140	103
675	20250121	093600	380853960	19140	19160	19160	19140	340
676	20250121	093500	374342610	19150	19150	19150	19150	201
677	20250121	093400	370493460	19190	19160	19190	19160	3
678	20250121	093300	370435950	19160	19140	19160	19140	468
679	20250121	093200	361475550	19140	19140	19140	19140	0
680	20250121	093100	361475550	19140	19190	19190	19140	690
681	20250121	093000	348255960	19190	19230	19240	19190	219
682	20250121	092900	344051580	19230	19190	19230	19170	538
683	20250121	092800	333723160	19200	19200	19200	19200	105
684	20250121	092700	331707160	19200	19200	19200	19100	512
685	20250121	092600	321913100	19200	19200	19250	19190	1058
686	20250121	092500	301593210	19200	19280	19320	19200	2039
687	20250121	092400	262371700	19320	19240	19320	19220	425
688	20250121	092300	254191660	19210	19200	19230	19200	719
689	20250121	092200	240384160	19210	19270	19320	19210	1285
690	20250121	092100	215652690	19270	19290	19360	19270	258
691	20250121	092000	210676520	19290	19300	19350	19260	1285
692	20250121	091900	185835530	19300	19140	19300	19140	1212
693	20250121	091800	162506970	19140	19200	19200	19140	88
694	20250121	091700	160818270	19200	19200	19200	19200	21
695	20250121	091600	160415070	19200	19200	19200	19200	244
696	20250121	091500	155730270	19210	19210	19210	19210	21
697	20250121	091400	155326860	19110	19200	19220	19100	1438
698	20250121	091300	127838100	19200	19220	19230	19110	151
699	20250121	091200	124935550	19100	19230	19230	19100	773
700	20250121	091100	110169530	19230	19160	19230	19160	882
701	20250121	091000	93235200	19060	19100	19100	19060	228
702	20250121	090900	88887920	19100	19120	19120	19100	37
703	20250121	090800	88181030	19120	19160	19160	19120	1411
704	20250121	090700	61180850	19180	19230	19230	19180	857
705	20250121	090600	44736190	19180	19180	19240	19180	316
706	20250121	090500	38674470	19180	19120	19180	19120	306
707	20250121	090400	32812960	19100	19020	19100	19020	212
708	20250121	090300	28765600	19100	19180	19180	19100	372
709	20250121	090200	21646390	19180	19280	19290	19180	295
710	20250121	090100	15965150	19300	19270	19300	19270	261
711	20250121	090000	10935650	19340	19010	19350	19010	574