KissMeData/049070/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	193100	2512974590	18870	18870	18870	18870	3968
3	20250123	193000	2512974590	18870	18870	18870	18870	0
4	20250123	192900	2512974590	18870	18870	18870	18870	0
5	20250123	192800	2512974590	18870	18870	18870	18870	0
6	20250123	192700	2512974590	18870	18870	18870	18870	0
7	20250123	192600	2512974590	18870	18870	18870	18870	0
8	20250123	192500	2512974590	18870	18870	18870	18870	0
9	20250123	192400	2512974590	18870	18870	18870	18870	0
10	20250123	192300	2512974590	18870	18870	18870	18870	0
11	20250123	192200	2512974590	18870	18870	18870	18870	0
12	20250123	192100	2512974590	18870	18870	18870	18870	0
13	20250123	192000	2512974590	18870	18870	18870	18870	0
14	20250123	191900	2512974590	18870	18870	18870	18870	0
15	20250123	191800	2512974590	18870	18870	18870	18870	0
16	20250123	191700	2512974590	18870	18870	18870	18870	0
17	20250123	191600	2512974590	18870	18870	18870	18870	0
18	20250123	191500	2512974590	18870	18870	18870	18870	0
19	20250123	191400	2512974590	18870	18870	18870	18870	0
20	20250123	191300	2512974590	18870	18870	18870	18870	0
21	20250123	191200	2512974590	18870	18870	18870	18870	0
22	20250123	191100	2512974590	18870	18870	18870	18870	0
23	20250123	191000	2512974590	18870	18870	18870	18870	0
24	20250123	190900	2512974590	18870	18870	18870	18870	0
25	20250123	190800	2512974590	18870	18870	18870	18870	0
26	20250123	190700	2512974590	18870	18870	18870	18870	0
27	20250123	190600	2512974590	18870	18870	18870	18870	0
28	20250123	190500	2512974590	18870	18870	18870	18870	0
29	20250123	190400	2512974590	18870	18870	18870	18870	0
30	20250123	190300	2512974590	18870	18870	18870	18870	0
31	20250123	190200	2512974590	18870	18870	18870	18870	0
32	20250123	190100	2512974590	18870	18870	18870	18870	3968
33	20250123	190000	2512974590	18870	18870	18870	18870	0
34	20250123	185900	2512974590	18870	18870	18870	18870	0
35	20250123	185800	2512974590	18870	18870	18870	18870	0
36	20250123	185700	2512974590	18870	18870	18870	18870	0
37	20250123	185600	2512974590	18870	18870	18870	18870	0
38	20250123	185500	2512974590	18870	18870	18870	18870	0
39	20250123	185400	2512974590	18870	18870	18870	18870	0
40	20250123	185300	2512974590	18870	18870	18870	18870	0
41	20250123	185200	2512974590	18870	18870	18870	18870	0
42	20250123	185100	2512974590	18870	18870	18870	18870	0
43	20250123	185000	2512974590	18870	18870	18870	18870	0
44	20250123	184900	2512974590	18870	18870	18870	18870	0
45	20250123	184800	2512974590	18870	18870	18870	18870	0
46	20250123	184700	2512974590	18870	18870	18870	18870	0
47	20250123	184600	2512974590	18870	18870	18870	18870	0
48	20250123	184500	2512974590	18870	18870	18870	18870	0
49	20250123	184400	2512974590	18870	18870	18870	18870	0
50	20250123	184300	2512974590	18870	18870	18870	18870	0
51	20250123	184200	2512974590	18870	18870	18870	18870	0
52	20250123	184100	2512974590	18870	18870	18870	18870	0
53	20250123	184000	2512974590	18870	18870	18870	18870	0
54	20250123	183900	2512974590	18870	18870	18870	18870	0
55	20250123	183800	2512974590	18870	18870	18870	18870	0
56	20250123	183700	2512974590	18870	18870	18870	18870	0
57	20250123	183600	2512974590	18870	18870	18870	18870	0
58	20250123	183500	2512974590	18870	18870	18870	18870	0
59	20250123	183400	2512974590	18870	18870	18870	18870	0
60	20250123	183300	2512974590	18870	18870	18870	18870	0
61	20250123	183200	2512974590	18870	18870	18870	18870	0
62	20250123	183100	2512974590	18870	18870	18870	18870	3968
63	20250123	183000	2512974590	18870	18870	18870	18870	0
64	20250123	182900	2512974590	18870	18870	18870	18870	0
65	20250123	182800	2512974590	18870	18870	18870	18870	0
66	20250123	182700	2512974590	18870	18870	18870	18870	0
67	20250123	182600	2512974590	18870	18870	18870	18870	0
68	20250123	182500	2512974590	18870	18870	18870	18870	0
69	20250123	182400	2512974590	18870	18870	18870	18870	0
70	20250123	182300	2512974590	18870	18870	18870	18870	0
71	20250123	182200	2512974590	18870	18870	18870	18870	0
72	20250123	182100	2512974590	18870	18870	18870	18870	0
73	20250123	182000	2512974590	18870	18870	18870	18870	0
74	20250123	181900	2512974590	18870	18870	18870	18870	0
75	20250123	181800	2512974590	18870	18870	18870	18870	0
76	20250123	181700	2512974590	18870	18870	18870	18870	0
77	20250123	181600	2512974590	18870	18870	18870	18870	0
78	20250123	181500	2512974590	18870	18870	18870	18870	0
79	20250123	181400	2512974590	18870	18870	18870	18870	0
80	20250123	181300	2512974590	18870	18870	18870	18870	0
81	20250123	181200	2512974590	18870	18870	18870	18870	0
82	20250123	181100	2512974590	18870	18870	18870	18870	0
83	20250123	181000	2512974590	18870	18870	18870	18870	0
84	20250123	180900	2512974590	18870	18870	18870	18870	0
85	20250123	180800	2512974590	18870	18870	18870	18870	0
86	20250123	180700	2512974590	18870	18870	18870	18870	0
87	20250123	180600	2512974590	18870	18870	18870	18870	0
88	20250123	180500	2512974590	18870	18870	18870	18870	0
89	20250123	180400	2512974590	18870	18870	18870	18870	0
90	20250123	180300	2512974590	18870	18870	18870	18870	0
91	20250123	180200	2512974590	18870	18870	18870	18870	0
92	20250123	180100	2512974590	18870	18870	18870	18870	3968
93	20250123	180000	2512974590	18870	18870	18870	18870	0
94	20250123	175900	2512974590	18870	18870	18870	18870	0
95	20250123	175800	2512974590	18870	18870	18870	18870	0
96	20250123	175700	2512974590	18870	18870	18870	18870	0
97	20250123	175600	2512974590	18870	18870	18870	18870	0
98	20250123	175500	2512974590	18870	18870	18870	18870	0
99	20250123	175400	2512974590	18870	18870	18870	18870	0
100	20250123	175300	2512974590	18870	18870	18870	18870	0
101	20250123	175200	2512974590	18870	18870	18870	18870	0
102	20250123	175100	2512974590	18870	18870	18870	18870	0
103	20250123	175000	2512974590	18870	18870	18870	18870	0
104	20250123	174900	2512974590	18870	18870	18870	18870	0
105	20250123	174800	2512974590	18870	18870	18870	18870	0
106	20250123	174700	2512974590	18870	18870	18870	18870	0
107	20250123	174600	2512974590	18870	18870	18870	18870	0
108	20250123	174500	2512974590	18870	18870	18870	18870	0
109	20250123	174400	2512974590	18870	18870	18870	18870	0
110	20250123	174300	2512974590	18870	18870	18870	18870	0
111	20250123	174200	2512974590	18870	18870	18870	18870	0
112	20250123	174100	2512974590	18870	18870	18870	18870	0
113	20250123	174000	2512974590	18870	18870	18870	18870	0
114	20250123	173900	2512974590	18870	18870	18870	18870	0
115	20250123	173800	2512974590	18870	18870	18870	18870	0
116	20250123	173700	2512974590	18870	18870	18870	18870	0
117	20250123	173600	2512974590	18870	18870	18870	18870	0
118	20250123	173500	2512974590	18870	18870	18870	18870	0
119	20250123	173400	2512974590	18870	18870	18870	18870	0
120	20250123	173300	2512974590	18870	18870	18870	18870	0
121	20250123	173200	2512974590	18870	18870	18870	18870	0
122	20250123	173100	2512974590	18870	18870	18870	18870	3968
123	20250123	173000	2512974590	18870	18870	18870	18870	0
124	20250123	172900	2512974590	18870	18870	18870	18870	0
125	20250123	172800	2512974590	18870	18870	18870	18870	0
126	20250123	172700	2512974590	18870	18870	18870	18870	0
127	20250123	172600	2512974590	18870	18870	18870	18870	0
128	20250123	172500	2512974590	18870	18870	18870	18870	0
129	20250123	172400	2512974590	18870	18870	18870	18870	0
130	20250123	172300	2512974590	18870	18870	18870	18870	0
131	20250123	172200	2512974590	18870	18870	18870	18870	0
132	20250123	172100	2512974590	18870	18870	18870	18870	0
133	20250123	172000	2512974590	18870	18870	18870	18870	0
134	20250123	171900	2512974590	18870	18870	18870	18870	0
135	20250123	171800	2512974590	18870	18870	18870	18870	0
136	20250123	171700	2512974590	18870	18870	18870	18870	0
137	20250123	171600	2512974590	18870	18870	18870	18870	0
138	20250123	171500	2512974590	18870	18870	18870	18870	0
139	20250123	171400	2512974590	18870	18870	18870	18870	0
140	20250123	171300	2512974590	18870	18870	18870	18870	0
141	20250123	171200	2512974590	18870	18870	18870	18870	0
142	20250123	171100	2512974590	18870	18870	18870	18870	0
143	20250123	171000	2512974590	18870	18870	18870	18870	0
144	20250123	170900	2512974590	18870	18870	18870	18870	0
145	20250123	170800	2512974590	18870	18870	18870	18870	0
146	20250123	170700	2512974590	18870	18870	18870	18870	0
147	20250123	170600	2512974590	18870	18870	18870	18870	0
148	20250123	170500	2512974590	18870	18870	18870	18870	0
149	20250123	170400	2512974590	18870	18870	18870	18870	0
150	20250123	170300	2512974590	18870	18870	18870	18870	0
151	20250123	170200	2512974590	18870	18870	18870	18870	0
152	20250123	170100	2512974590	18870	18870	18870	18870	3968
153	20250123	170000	2512974590	18870	18870	18870	18870	0
154	20250123	165900	2512974590	18870	18870	18870	18870	0
155	20250123	165800	2512974590	18870	18870	18870	18870	0
156	20250123	165700	2512974590	18870	18870	18870	18870	0
157	20250123	165600	2512974590	18870	18870	18870	18870	0
158	20250123	165500	2512974590	18870	18870	18870	18870	0
159	20250123	165400	2512974590	18870	18870	18870	18870	0
160	20250123	165300	2512974590	18870	18870	18870	18870	0
161	20250123	165200	2512974590	18870	18870	18870	18870	0
162	20250123	165100	2512974590	18870	18870	18870	18870	0
163	20250123	165000	2512974590	18870	18870	18870	18870	0
164	20250123	164900	2512974590	18870	18870	18870	18870	0
165	20250123	164800	2512974590	18870	18870	18870	18870	0
166	20250123	164700	2512974590	18870	18870	18870	18870	0
167	20250123	164600	2512974590	18870	18870	18870	18870	0
168	20250123	164500	2512974590	18870	18870	18870	18870	0
169	20250123	164400	2512974590	18870	18870	18870	18870	0
170	20250123	164300	2512974590	18870	18870	18870	18870	0
171	20250123	164200	2512974590	18870	18870	18870	18870	0
172	20250123	164100	2512974590	18870	18870	18870	18870	0
173	20250123	164000	2512974590	18870	18870	18870	18870	0
174	20250123	163900	2512974590	18870	18870	18870	18870	0
175	20250123	163800	2512974590	18870	18870	18870	18870	0
176	20250123	163700	2512974590	18870	18870	18870	18870	0
177	20250123	163600	2512974590	18870	18870	18870	18870	0
178	20250123	163500	2512974590	18870	18870	18870	18870	0
179	20250123	163400	2512974590	18870	18870	18870	18870	0
180	20250123	163300	2512974590	18870	18870	18870	18870	0
181	20250123	163200	2512974590	18870	18870	18870	18870	0
182	20250123	163100	2512974590	18870	18870	18870	18870	3968
183	20250123	163000	2512974590	18870	18870	18870	18870	0
184	20250123	162900	2512974590	18870	18870	18870	18870	0
185	20250123	162800	2512974590	18870	18870	18870	18870	0
186	20250123	162700	2512974590	18870	18870	18870	18870	0
187	20250123	162600	2512974590	18870	18870	18870	18870	0
188	20250123	162500	2512974590	18870	18870	18870	18870	0
189	20250123	162400	2512974590	18870	18870	18870	18870	0
190	20250123	162300	2512974590	18870	18870	18870	18870	0
191	20250123	162200	2512974590	18870	18870	18870	18870	0
192	20250123	162100	2512974590	18870	18870	18870	18870	0
193	20250123	162000	2512974590	18870	18870	18870	18870	0
194	20250123	161900	2512974590	18870	18870	18870	18870	0
195	20250123	161800	2512974590	18870	18870	18870	18870	0
196	20250123	161700	2512974590	18870	18870	18870	18870	0
197	20250123	161600	2512974590	18870	18870	18870	18870	0
198	20250123	161500	2512974590	18870	18870	18870	18870	0
199	20250123	161400	2512974590	18870	18870	18870	18870	0
200	20250123	161300	2512974590	18870	18870	18870	18870	0
201	20250123	161200	2512974590	18870	18870	18870	18870	0
202	20250123	161100	2512974590	18870	18870	18870	18870	0
203	20250123	161000	2512974590	18870	18870	18870	18870	0
204	20250123	160900	2512974590	18870	18870	18870	18870	0
205	20250123	160800	2512974590	18870	18870	18870	18870	0
206	20250123	160700	2512974590	18870	18870	18870	18870	0
207	20250123	160600	2512974590	18870	18870	18870	18870	0
208	20250123	160500	2512974590	18870	18870	18870	18870	0
209	20250123	160400	2512974590	18870	18870	18870	18870	0
210	20250123	160300	2512974590	18870	18870	18870	18870	0
211	20250123	160200	2512974590	18870	18870	18870	18870	0
212	20250123	160100	2512974590	18870	18870	18870	18870	3968
213	20250123	160000	2512974590	18870	18870	18870	18870	0
214	20250123	155900	2512974590	18870	18870	18870	18870	0
215	20250123	155800	2512974590	18870	18870	18870	18870	0
216	20250123	155700	2512974590	18870	18870	18870	18870	0
217	20250123	155600	2512974590	18870	18870	18870	18870	0
218	20250123	155500	2512974590	18870	18870	18870	18870	0
219	20250123	155400	2512974590	18870	18870	18870	18870	0
220	20250123	155300	2512974590	18870	18870	18870	18870	0
221	20250123	155200	2512974590	18870	18870	18870	18870	0
222	20250123	155100	2512974590	18870	18870	18870	18870	0
223	20250123	155000	2512974590	18870	18870	18870	18870	0
224	20250123	154900	2512974590	18870	18870	18870	18870	0
225	20250123	154800	2512974590	18870	18870	18870	18870	0
226	20250123	154700	2512974590	18870	18870	18870	18870	0
227	20250123	154600	2512974590	18870	18870	18870	18870	0
228	20250123	154500	2512974590	18870	18870	18870	18870	0
229	20250123	154400	2512974590	18870	18870	18870	18870	0
230	20250123	154300	2512974590	18870	18870	18870	18870	0
231	20250123	154200	2512974590	18870	18870	18870	18870	0
232	20250123	154100	2512974590	18870	18870	18870	18870	0
233	20250123	154000	2512974590	18870	18870	18870	18870	0
234	20250123	153900	2512974590	18870	18870	18870	18870	0
235	20250123	153800	2512974590	18870	18870	18870	18870	0
236	20250123	153700	2512974590	18870	18870	18870	18870	0
237	20250123	153600	2512974590	18870	18870	18870	18870	0
238	20250123	153500	2512974590	18870	18870	18870	18870	0
239	20250123	153400	2512974590	18870	18870	18870	18870	0
240	20250123	153300	2512974590	18870	18870	18870	18870	0
241	20250123	153200	2512974590	18870	18870	18870	18870	0
242	20250123	153100	2512974590	18870	18870	18870	18870	3968
243	20250123	153000	2512974590	18870	18870	18870	18870	3968
244	20250123	152900	2438098430	18920	18920	18920	18920	0
245	20250123	152800	2438098430	18920	18920	18920	18920	0
246	20250123	152700	2438098430	18920	18920	18920	18920	0
247	20250123	152600	2438098430	18920	18920	18920	18920	0
248	20250123	152500	2438098430	18920	18920	18920	18920	0
249	20250123	152400	2438098430	18920	18920	18920	18920	0
250	20250123	152300	2438098430	18920	18920	18920	18920	0
251	20250123	152200	2438098430	18920	18920	18920	18920	0
252	20250123	152100	2438098430	18920	18920	18920	18920	0
253	20250123	152000	2438098430	18920	18920	18920	18920	0
254	20250123	151900	2438098430	18920	18900	18920	18890	617
255	20250123	151800	2426426580	18910	18910	18920	18890	548
256	20250123	151700	2416061110	18910	18920	18920	18900	96
257	20250123	151600	2414246190	18910	18930	18930	18910	74
258	20250123	151500	2412846800	18910	18940	18940	18910	110
259	20250123	151400	2410765220	18940	18900	18950	18900	739
260	20250123	151300	2396787380	18890	18900	18900	18870	2441
261	20250123	151200	2350700320	18890	18900	18900	18890	309
262	20250123	151100	2344862700	18900	18900	18900	18890	1140
263	20250123	151000	2323327920	18900	18900	18900	18890	203
264	20250123	150900	2319492320	18900	18900	18900	18890	120
265	20250123	150800	2317224720	18890	18890	18900	18890	95
266	20250123	150700	2315429930	18890	18900	18900	18890	80
267	20250123	150600	2313918690	18890	18900	18900	18890	511
268	20250123	150500	2304265660	18890	18920	18930	18890	6395
269	20250123	150400	2183319990	18930	18930	18930	18920	39
270	20250123	150300	2182581730	18930	18930	18930	18930	39
271	20250123	150200	2181843460	18920	18940	18940	18920	403
272	20250123	150100	2174214370	18940	18930	18940	18930	246
273	20250123	150000	2169556800	18930	18940	18940	18930	562
274	20250123	145900	2158917890	18940	18940	18940	18930	783
275	20250123	145800	2144094930	18940	18940	18950	18940	193
276	20250123	145700	2140439490	18940	18940	18950	18940	188
277	20250123	145600	2136878580	18950	18940	18950	18940	96
278	20250123	145500	2135060120	18950	18940	18950	18940	48
279	20250123	145400	2134150530	18950	18950	18950	18940	188
280	20250123	145300	2130589060	18950	18940	18950	18940	63
281	20250123	145200	2129395800	18940	18940	18950	18940	87
282	20250123	145100	2127747850	18940	18960	18960	18940	1296
283	20250123	145000	2103198770	18960	18960	18960	18950	44
284	20250123	144900	2102364810	18960	18960	18960	18950	15
285	20250123	144800	2102080530	18950	18950	18960	18950	239
286	20250123	144700	2097551320	18960	18960	18960	18950	55
287	20250123	144600	2096508550	18950	18960	18960	18950	14
288	20250123	144500	2096243140	18960	18950	18960	18950	133
289	20250123	144400	2093722730	18950	18960	18960	18940	1273
290	20250123	144300	2069600060	18960	18970	18970	18960	136
291	20250123	144200	2067021450	18970	18980	18980	18970	15
292	20250123	144100	2066736880	18960	18960	18970	18960	51
293	20250123	144000	2065769580	18980	18960	18980	18960	129
294	20250123	143900	2063323420	18950	18980	18990	18950	1405
295	20250123	143800	2036680270	18980	18980	18990	18970	385
296	20250123	143700	2029374310	18980	18990	19000	18980	123
297	20250123	143600	2027038530	18980	18990	18990	18980	73
298	20250123	143500	2025652840	18980	18980	18990	18980	55
299	20250123	143400	2024608880	18980	18990	18990	18980	204
300	20250123	143300	2020736910	18990	18980	18990	18980	106
301	20250123	143200	2018724520	18980	18990	18990	18980	249
302	20250123	143100	2013998370	18980	18990	19000	18980	113
303	20250123	143000	2011852950	19000	18990	19000	18990	69
304	20250123	142900	2010542630	18990	19000	19020	18990	1134
305	20250123	142800	1989002650	19000	19020	19020	19000	29
306	20250123	142700	1988451280	19020	19030	19030	19000	898
307	20250123	142600	1971378170	19030	19030	19040	19030	87
308	20250123	142500	1969722020	19030	19040	19050	19030	189
309	20250123	142400	1966123460	19050	19040	19050	19040	20
310	20250123	142300	1965742610	19050	19050	19060	19040	61
311	20250123	142200	1964580540	19050	19060	19060	19050	23
312	20250123	142100	1964142310	19060	19060	19060	19060	23
313	20250123	142000	1963703930	19050	19060	19070	19050	63
314	20250123	141900	1962503440	19060	19070	19070	19060	294
315	20250123	141800	1956899660	19070	19060	19070	19060	28
316	20250123	141700	1956365720	19060	19050	19060	19050	64
317	20250123	141600	1955145910	19060	19060	19060	19050	37
318	20250123	141500	1954440810	19060	19060	19060	19060	20
319	20250123	141400	1954059610	19050	19060	19060	19050	365
320	20250123	141300	1947105060	19070	19070	19070	19070	28
321	20250123	141200	1946571100	19070	19060	19070	19060	54
322	20250123	141100	1945541560	19060	19060	19060	19060	21
323	20250123	141000	1945141300	19060	19060	19060	19060	85
324	20250123	140900	1943521200	19050	19050	19060	19040	243
325	20250123	140800	1938891840	19050	19050	19050	19040	16
326	20250123	140700	1938587080	19050	19030	19050	19030	31
327	20250123	140600	1937996770	19040	19030	19040	19020	382
328	20250123	140500	1930726770	19030	19050	19050	19030	288
329	20250123	140400	1925243490	19040	19050	19060	19040	1113
330	20250123	140300	1904040960	19060	19060	19060	19050	48
331	20250123	140200	1903126300	19050	19060	19060	19050	41
332	20250123	140100	1902345100	19050	19060	19060	19050	32
333	20250123	140000	1901735440	19060	19070	19070	19060	197
334	20250123	135900	1897980490	19060	19080	19080	19060	183
335	20250123	135800	1894490690	19080	19060	19080	19060	73
336	20250123	135700	1893098450	19060	19080	19080	19060	1179
337	20250123	135600	1870614890	19070	19080	19080	19070	47
338	20250123	135500	1869718330	19080	19080	19080	19080	6
339	20250123	135400	1869603850	19070	19080	19080	19070	104
340	20250123	135300	1867620270	19090	19090	19090	19090	5
341	20250123	135200	1867524820	19080	19070	19080	19070	41
342	20250123	135100	1866742940	19070	19070	19080	19070	104
343	20250123	135000	1864758970	19080	19080	19080	19070	18
344	20250123	134900	1864415550	19080	19090	19090	19080	51
345	20250123	134800	1863442280	19060	19040	19060	19040	120
346	20250123	134700	1861156000	19050	19040	19050	19030	66
347	20250123	134600	1859899350	19040	19040	19040	19030	73
348	20250123	134500	1858509460	19040	19040	19040	19030	19
349	20250123	134400	1858147730	19030	19020	19040	19020	97
350	20250123	134300	1856302700	19020	19030	19060	19020	145
351	20250123	134200	1853543280	19040	19070	19070	19040	32
352	20250123	134100	1852933910	19070	19070	19080	19070	16
353	20250123	134000	1852628780	19070	18980	19070	18980	974
354	20250123	133900	1834108500	18980	18990	18990	18980	334
355	20250123	133800	1827769090	18990	18990	19000	18980	929
356	20250123	133700	1810127390	19000	19000	19000	19000	275
357	20250123	133600	1804902390	19000	19000	19000	19000	165
358	20250123	133500	1801767390	19010	19000	19010	19000	72
359	20250123	133400	1800399290	19000	19000	19000	19000	28
360	20250123	133300	1799867290	19000	19000	19000	19000	127
361	20250123	133200	1797454290	19000	19010	19010	19000	394
362	20250123	133100	1789968270	19010	19010	19010	19010	22
363	20250123	133000	1789550050	19000	19010	19020	19000	80
364	20250123	132900	1788029060	19010	19020	19020	19000	7
365	20250123	132800	1787896010	19020	19020	19020	19020	0
366	20250123	132700	1787896010	19020	19020	19020	19020	1
367	20250123	132600	1787876990	19020	19000	19020	19000	61
368	20250123	132500	1786717290	19000	19000	19000	19000	2
369	20250123	132400	1786679290	19000	19000	19000	19000	12
370	20250123	132300	1786451290	19000	19010	19010	19000	24
371	20250123	132200	1785995070	19010	19010	19010	19010	2
372	20250123	132100	1785957050	19030	19010	19030	19010	263
373	20250123	132000	1780954320	19010	19020	19020	19010	44
374	20250123	131900	1780117530	19020	19020	19020	19020	1
375	20250123	131800	1780098510	19000	19010	19010	19000	1039
376	20250123	131700	1760357160	19010	19020	19020	19010	579
377	20250123	131600	1749349510	19020	19060	19060	19020	17
378	20250123	131500	1749025650	19050	19020	19050	19020	52
379	20250123	131400	1748035790	19030	19020	19030	19010	156
380	20250123	131300	1745068470	19020	19020	19020	19020	25
381	20250123	131200	1744592970	19020	19020	19040	19020	31
382	20250123	131100	1744003330	19020	19030	19030	19020	125
383	20250123	131000	1741625670	19030	19030	19030	19030	2
384	20250123	130900	1741587610	19030	19030	19030	19030	25
385	20250123	130800	1741111860	19030	19030	19030	19030	27
386	20250123	130700	1740598050	19030	19030	19030	19030	12
387	20250123	130600	1740369690	19030	19030	19030	19030	69
388	20250123	130500	1739056620	19030	19020	19030	19020	41
389	20250123	130400	1738276790	19020	19020	19020	19020	79
390	20250123	130300	1736774210	19020	19020	19040	19020	30
391	20250123	130200	1736203590	19020	19030	19030	19020	12
392	20250123	130100	1735975330	19040	19040	19040	19040	1
393	20250123	130000	1735956290	19030	19030	19030	19030	10
394	20250123	125900	1735765990	19020	19040	19040	19020	10
395	20250123	125800	1735575720	19040	19050	19050	19040	15
396	20250123	125700	1735290080	19050	19050	19050	19050	13
397	20250123	125600	1735042430	19050	19050	19050	19050	1
398	20250123	125500	1735023380	19050	19000	19050	19000	120
399	20250123	125400	1732738200	19000	19020	19020	19000	55
400	20250123	125300	1731693120	19010	19050	19050	19010	319
401	20250123	125200	1725626730	19050	19050	19050	19050	0
402	20250123	125100	1725626730	19050	19020	19050	19000	162
403	20250123	125000	1722545000	19020	19000	19020	19000	7
404	20250123	124900	1722411980	19010	19010	19010	19010	30
405	20250123	124800	1721841680	19010	19010	19010	19010	168
406	20250123	124700	1718648000	18980	19010	19010	18980	6
407	20250123	124600	1718534090	19000	18990	19000	18990	252
408	20250123	124500	1713746400	18990	18980	18990	18980	27
409	20250123	124400	1713233920	18950	18990	18990	18950	65
410	20250123	124300	1712000050	19000	19000	19000	19000	0
411	20250123	124200	1712000050	19000	19000	19000	19000	50
412	20250123	124100	1711050050	19000	19000	19000	19000	0
413	20250123	124000	1711050050	19000	18940	19000	18940	529
414	20250123	123900	1701007300	18930	18930	18930	18930	6
415	20250123	123800	1700893720	18950	18930	18950	18930	160
416	20250123	123700	1697864400	18940	18940	18940	18930	803
417	20250123	123600	1682663140	18940	18930	18940	18930	55
418	20250123	123500	1681621640	18940	18930	18940	18930	99
419	20250123	123400	1679747420	18930	18940	18940	18930	152
420	20250123	123300	1676869760	18940	18940	18940	18940	176
421	20250123	123200	1673536320	18940	18940	18940	18940	0
422	20250123	123100	1673536320	18940	18970	18970	18940	566
423	20250123	123000	1662808930	18970	18990	18990	18970	22
424	20250123	122900	1662391490	18980	18990	18990	18980	18
425	20250123	122800	1662049790	18980	18990	18990	18980	45
426	20250123	122700	1661195420	18990	18980	18990	18980	43
427	20250123	122600	1660379100	18990	18980	18990	18970	35
428	20250123	122500	1659714900	18980	18960	18980	18960	55
429	20250123	122400	1658671340	18970	18960	18970	18950	136
430	20250123	122300	1656091600	18960	18960	18970	18930	99
431	20250123	122200	1654214670	18920	18950	18950	18920	48
432	20250123	122100	1653305140	18950	18950	18950	18940	110
433	20250123	122000	1651221670	18930	18960	18960	18930	627
434	20250123	121900	1639350310	18960	18960	18960	18940	217
435	20250123	121800	1635238550	18960	18990	18990	18950	58
436	20250123	121700	1634139250	18940	18930	18940	18920	587
437	20250123	121600	1623027630	18940	18990	18990	18940	727
438	20250123	121500	1609251830	18960	18970	19010	18960	263
439	20250123	121400	1604262590	19010	19020	19020	18950	6592
440	20250123	121300	1479161060	19020	19020	19030	19010	220
441	20250123	121200	1474976610	19030	19030	19030	19030	5
442	20250123	121100	1474881460	19030	19030	19040	19020	380
443	20250123	121000	1467653430	19040	19040	19050	19030	239
444	20250123	120900	1463105000	19050	19040	19050	19040	25
445	20250123	120800	1462628940	19050	19040	19050	19040	25
446	20250123	120700	1462152860	19040	19050	19050	19040	19
447	20250123	120600	1461790940	19050	19040	19050	19040	17
448	20250123	120500	1461467230	19040	19030	19060	19030	167
449	20250123	120400	1458289000	19030	19050	19060	19030	1125
450	20250123	120300	1436868120	19050	19060	19060	19040	924
451	20250123	120200	1419272570	19060	19050	19060	19050	156
452	20250123	120100	1416300630	19060	19060	19070	19060	70
453	20250123	120000	1414966360	19050	19060	19070	19050	132
454	20250123	115900	1412451640	19070	19060	19070	19060	17
455	20250123	115800	1412127560	19070	19070	19070	19060	27
456	20250123	115700	1411612860	19060	19060	19080	19050	168
457	20250123	115600	1408411310	19080	19060	19080	19060	47
458	20250123	115500	1407515170	19070	19060	19070	19060	59
459	20250123	115400	1406390560	19080	19060	19080	19060	29
460	20250123	115300	1405837700	19080	19090	19090	19070	9
461	20250123	115200	1405665960	19090	19090	19090	19090	9
462	20250123	115100	1405494150	19090	19090	19100	19060	94
463	20250123	115000	1403700290	19090	19080	19090	19060	88
464	20250123	114900	1402022090	19070	19090	19090	19070	33
465	20250123	114800	1401392210	19090	19090	19090	19080	25
466	20250123	114700	1400915120	19090	19080	19090	19080	45
467	20250123	114600	1400056470	19090	19090	19090	19070	10
468	20250123	114500	1399865590	19070	19080	19090	19070	104
469	20250123	114400	1397882050	19080	19080	19080	19070	29
470	20250123	114300	1397328950	19080	19090	19090	19070	25
471	20250123	114200	1396852020	19090	19090	19090	19090	11
472	20250123	114100	1396642030	19090	19090	19090	19080	15
473	20250123	114000	1396355730	19070	19080	19090	19070	110
474	20250123	113900	1394257090	19070	19080	19080	19060	18
475	20250123	113800	1393913780	19080	19060	19080	19060	42
476	20250123	113700	1393112460	19070	19060	19070	19050	73
477	20250123	113600	1391721210	19050	19060	19060	19050	27
478	20250123	113500	1391206770	19060	19060	19060	19060	6
479	20250123	113400	1391092410	19060	19060	19060	19060	6
480	20250123	113300	1390978050	19060	19060	19060	19050	322
481	20250123	113200	1384843260	19070	19070	19070	19070	7
482	20250123	113100	1384709770	19070	19060	19070	19050	95
483	20250123	113000	1382899150	19050	19050	19060	19050	45
484	20250123	112900	1382041840	19060	19060	19060	19050	246
485	20250123	112800	1377354500	19070	19070	19070	19060	23
486	20250123	112700	1376915990	19060	19060	19070	19060	21
487	20250123	112600	1376515630	19080	19080	19080	19070	26
488	20250123	112500	1376019730	19080	19080	19080	19070	41
489	20250123	112400	1375237700	19070	19070	19080	19070	283
490	20250123	112300	1369840740	19080	19070	19080	19070	22
491	20250123	112200	1369421110	19070	19080	19080	19070	19
492	20250123	112100	1369058720	19080	19070	19080	19070	80
493	20250123	112000	1367532900	19060	19060	19070	19060	38
494	20250123	111900	1366808570	19060	19070	19070	19060	66
495	20250123	111800	1365550450	19070	19070	19070	19060	16
496	20250123	111700	1365245410	19060	19080	19090	19060	556
497	20250123	111600	1354640920	19080	19120	19120	19080	1890
498	20250123	111500	1318550750	19120	19110	19120	19110	33
499	20250123	111400	1317920080	19100	19130	19130	19100	536
500	20250123	111300	1307679730	19130	19130	19130	19110	13
501	20250123	111200	1307431120	19110	19110	19120	19110	110
502	20250123	111100	1305327970	19110	19140	19140	19110	219
503	20250123	111000	1301142670	19130	19130	19130	19110	204
504	20250123	110900	1297241890	19130	19130	19130	19120	50
505	20250123	110800	1296285580	19130	19120	19130	19110	184
506	20250123	110700	1292768760	19110	19110	19150	19110	36
507	20250123	110600	1292080650	19160	19110	19160	19110	35
508	20250123	110500	1291411400	19160	19170	19170	19110	56
509	20250123	110400	1290340910	19170	19120	19170	19120	107
510	20250123	110300	1288291870	19160	19140	19160	19100	833
511	20250123	110200	1272354590	19100	19120	19140	19100	180
512	20250123	110100	1268912120	19120	19100	19120	19090	510
513	20250123	110000	1259172980	19100	19090	19100	19090	189
514	20250123	105900	1255563580	19100	19090	19100	19090	56
515	20250123	105800	1254494090	19100	19120	19140	19100	1469
516	20250123	105700	1226429950	19120	19150	19150	19120	3511
517	20250123	105600	1159258610	19160	19170	19170	19140	20
518	20250123	105500	1158875270	19170	19150	19180	19150	434
519	20250123	105400	1150564040	19150	19180	19180	19150	163
520	20250123	105300	1147441260	19180	19170	19180	19170	11
521	20250123	105200	1147230360	19160	19180	19190	19160	326
522	20250123	105100	1140977910	19190	19190	19190	19160	25
523	20250123	105000	1140498670	19190	19190	19190	19190	155
524	20250123	104900	1137524220	19190	19160	19190	19160	17
525	20250123	104800	1137198350	19200	19190	19200	19150	295
526	20250123	104700	1131542220	19150	19160	19210	19150	1037
527	20250123	104600	1111668340	19160	19240	19240	19160	1918
528	20250123	104500	1074885340	19220	19210	19240	19210	8
529	20250123	104400	1074731470	19240	19240	19240	19240	5
530	20250123	104300	1074635270	19240	19240	19240	19200	131
531	20250123	104200	1072119750	19250	19250	19250	19250	6
532	20250123	104100	1072004250	19200	19250	19250	19200	23
533	20250123	104000	1071561700	19200	19210	19250	19200	151
534	20250123	103900	1068661560	19250	19250	19250	19210	16
535	20250123	103800	1068354000	19250	19260	19260	19210	12
536	20250123	103700	1068123140	19250	19250	19250	19200	8
537	20250123	103600	1067969240	19200	19260	19260	19200	17
538	20250123	103500	1067642280	19250	19260	19260	19200	7
539	20250123	103400	1067507550	19250	19210	19250	19200	130
540	20250123	103300	1065010260	19260	19260	19260	19210	190
541	20250123	103200	1061359960	19260	19210	19260	19210	7
542	20250123	103100	1061225190	19260	19260	19260	19210	36
543	20250123	103000	1060533230	19260	19260	19260	19210	11
544	20250123	102900	1060321570	19210	19260	19260	19210	59
545	20250123	102800	1059186130	19260	19210	19260	19210	47
546	20250123	102700	1058282860	19260	19260	19260	19200	19
547	20250123	102600	1057917520	19250	19190	19260	19190	221
548	20250123	102500	1053667340	19190	19240	19280	19190	153
549	20250123	102400	1050722550	19240	19200	19240	19170	1053
550	20250123	102300	1030492160	19200	19200	19200	19170	7
551	20250123	102200	1030357820	19200	19170	19200	19160	756
552	20250123	102100	1015868010	19170	19180	19200	19170	411
553	20250123	102000	1007985770	19200	19200	19200	19180	190
554	20250123	101900	1004340230	19180	19200	19200	19180	350
555	20250123	101800	997627110	19200	19220	19220	19180	855
556	20250123	101700	981217560	19200	19220	19230	19200	871
557	20250123	101600	964489170	19220	19210	19220	19210	19
558	20250123	101500	964124130	19210	19230	19230	19210	798
559	20250123	101400	948788520	19220	19240	19280	19220	495
560	20250123	101300	939268590	19240	19230	19280	19230	209
561	20250123	101200	935248240	19230	19280	19280	19230	10
562	20250123	101100	935055490	19280	19240	19280	19230	328
563	20250123	101000	928746540	19280	19280	19280	19280	8
564	20250123	100900	928592300	19280	19240	19280	19240	244
565	20250123	100800	923897500	19280	19280	19280	19240	50
566	20250123	100700	922933580	19280	19280	19280	19230	14
567	20250123	100600	922663810	19280	19280	19280	19230	11
568	20250123	100500	922451830	19280	19230	19280	19230	20
569	20250123	100400	922066980	19230	19270	19280	19230	20
570	20250123	100300	921681870	19270	19270	19270	19270	5
571	20250123	100200	921585520	19270	19270	19270	19270	10
572	20250123	100100	921392820	19270	19230	19270	19230	282
573	20250123	100000	915967900	19210	19210	19230	19210	53
574	20250123	095900	914949340	19220	19230	19230	19220	382
575	20250123	095800	907603820	19230	19270	19270	19230	72
576	20250123	095700	906218770	19250	19270	19270	19250	28
577	20250123	095600	905679640	19230	19240	19280	19230	850
578	20250123	095500	889332780	19240	19250	19280	19240	26
579	20250123	095400	888832220	19250	19260	19260	19230	382
580	20250123	095300	881481840	19240	19250	19280	19240	629
581	20250123	095200	869378620	19250	19250	19260	19250	54
582	20250123	095100	868338720	19260	19270	19270	19240	9
583	20250123	095000	868165440	19240	19240	19270	19240	19
584	20250123	094900	867799790	19270	19240	19270	19240	6
585	20250123	094800	867684230	19270	19280	19280	19230	48
586	20250123	094700	866760140	19230	19240	19290	19230	650
587	20250123	094600	854253990	19240	19230	19250	19230	80
588	20250123	094500	852714500	19250	19290	19290	19240	143
589	20250123	094400	849961580	19290	19240	19290	19220	268
590	20250123	094300	844795370	19210	19250	19250	19200	204
591	20250123	094200	840878120	19200	19200	19250	19200	169
592	20250123	094100	837633270	19200	19220	19270	19200	1183
593	20250123	094000	814909970	19220	19250	19270	19220	159
594	20250123	093900	811851240	19280	19250	19280	19250	303
595	20250123	093800	806018400	19280	19290	19290	19250	318
596	20250123	093700	799896080	19270	19290	19290	19260	207
597	20250123	093600	795907470	19270	19290	19290	19270	226
598	20250123	093500	791549140	19290	19260	19290	19250	83
599	20250123	093400	789949740	19260	19290	19290	19260	85
600	20250123	093300	788312520	19300	19280	19300	19240	1436
601	20250123	093200	760614480	19290	19200	19290	19200	734
602	20250123	093100	746483850	19200	19200	19250	19200	119
603	20250123	093000	744198730	19200	19190	19200	19190	758
604	20250123	092900	729649510	19190	19190	19200	19170	1836
605	20250123	092800	694426370	19210	19240	19260	19200	4270
606	20250123	092700	612373690	19240	19270	19270	19240	287
607	20250123	092600	606848910	19250	19260	19270	19250	382
608	20250123	092500	599495290	19280	19310	19310	19260	941
609	20250123	092400	581356150	19310	19250	19310	19250	2112
610	20250123	092300	540698340	19220	19230	19240	19210	760
611	20250123	092200	526092110	19230	19230	19230	19200	973
612	20250123	092100	507402720	19230	19370	19380	19190	7127
613	20250123	092000	369901140	19380	19410	19420	19380	1600
614	20250123	091900	338868130	19410	19470	19470	19400	1107
615	20250123	091800	317376390	19470	19460	19480	19420	78
616	20250123	091700	315858790	19460	19400	19470	19400	107
617	20250123	091600	313781700	19410	19470	19470	19400	232
618	20250123	091500	309272650	19470	19400	19470	19400	658
619	20250123	091400	296501730	19400	19400	19420	19400	365
620	20250123	091300	289419190	19420	19400	19420	19390	264
621	20250123	091200	284297400	19400	19430	19430	19390	160
622	20250123	091100	281191080	19380	19370	19390	19360	378
623	20250123	091000	273869030	19370	19380	19440	19370	887
624	20250123	090900	256677320	19420	19420	19420	19380	657
625	20250123	090800	243938170	19390	19390	19440	19380	552
626	20250123	090700	233234250	19390	19470	19510	19390	3919
627	20250123	090600	157100990	19470	19530	19550	19470	342
628	20250123	090500	150438640	19460	19470	19570	19450	873
629	20250123	090400	133449540	19470	19480	19480	19470	1218
630	20250123	090300	109725140	19480	19480	19540	19470	344
631	20250123	090200	103016380	19520	19440	19520	19440	188
632	20250123	090100	99356790	19440	19570	19600	19440	1571
633	20250123	090000	68730740	19580	19660	19670	19580	3497