KissMeData/099190/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	200800	2462030040	18630	18630	18630	18630	3483
3	20250123	200700	2462030040	18630	18630	18630	18630	0
4	20250123	200600	2462030040	18630	18630	18630	18630	0
5	20250123	200500	2462030040	18630	18630	18630	18630	0
6	20250123	200400	2462030040	18630	18630	18630	18630	0
7	20250123	200300	2462030040	18630	18630	18630	18630	0
8	20250123	200200	2462030040	18630	18630	18630	18630	0
9	20250123	200100	2462030040	18630	18630	18630	18630	0
10	20250123	200000	2462030040	18630	18630	18630	18630	0
11	20250123	195900	2462030040	18630	18630	18630	18630	0
12	20250123	195800	2462030040	18630	18630	18630	18630	0
13	20250123	195700	2462030040	18630	18630	18630	18630	0
14	20250123	195600	2462030040	18630	18630	18630	18630	0
15	20250123	195500	2462030040	18630	18630	18630	18630	0
16	20250123	195400	2462030040	18630	18630	18630	18630	0
17	20250123	195300	2462030040	18630	18630	18630	18630	0
18	20250123	195200	2462030040	18630	18630	18630	18630	0
19	20250123	195100	2462030040	18630	18630	18630	18630	0
20	20250123	195000	2462030040	18630	18630	18630	18630	0
21	20250123	194900	2462030040	18630	18630	18630	18630	0
22	20250123	194800	2462030040	18630	18630	18630	18630	0
23	20250123	194700	2462030040	18630	18630	18630	18630	0
24	20250123	194600	2462030040	18630	18630	18630	18630	0
25	20250123	194500	2462030040	18630	18630	18630	18630	0
26	20250123	194400	2462030040	18630	18630	18630	18630	0
27	20250123	194300	2462030040	18630	18630	18630	18630	0
28	20250123	194200	2462030040	18630	18630	18630	18630	0
29	20250123	194100	2462030040	18630	18630	18630	18630	0
30	20250123	194000	2462030040	18630	18630	18630	18630	0
31	20250123	193900	2462030040	18630	18630	18630	18630	0
32	20250123	193800	2462030040	18630	18630	18630	18630	3483
33	20250123	193700	2462030040	18630	18630	18630	18630	0
34	20250123	193600	2462030040	18630	18630	18630	18630	0
35	20250123	193500	2462030040	18630	18630	18630	18630	0
36	20250123	193400	2462030040	18630	18630	18630	18630	0
37	20250123	193300	2462030040	18630	18630	18630	18630	0
38	20250123	193200	2462030040	18630	18630	18630	18630	0
39	20250123	193100	2462030040	18630	18630	18630	18630	0
40	20250123	193000	2462030040	18630	18630	18630	18630	0
41	20250123	192900	2462030040	18630	18630	18630	18630	0
42	20250123	192800	2462030040	18630	18630	18630	18630	0
43	20250123	192700	2462030040	18630	18630	18630	18630	0
44	20250123	192600	2462030040	18630	18630	18630	18630	0
45	20250123	192500	2462030040	18630	18630	18630	18630	0
46	20250123	192400	2462030040	18630	18630	18630	18630	0
47	20250123	192300	2462030040	18630	18630	18630	18630	0
48	20250123	192200	2462030040	18630	18630	18630	18630	0
49	20250123	192100	2462030040	18630	18630	18630	18630	0
50	20250123	192000	2462030040	18630	18630	18630	18630	0
51	20250123	191900	2462030040	18630	18630	18630	18630	0
52	20250123	191800	2462030040	18630	18630	18630	18630	0
53	20250123	191700	2462030040	18630	18630	18630	18630	0
54	20250123	191600	2462030040	18630	18630	18630	18630	0
55	20250123	191500	2462030040	18630	18630	18630	18630	0
56	20250123	191400	2462030040	18630	18630	18630	18630	0
57	20250123	191300	2462030040	18630	18630	18630	18630	0
58	20250123	191200	2462030040	18630	18630	18630	18630	0
59	20250123	191100	2462030040	18630	18630	18630	18630	0
60	20250123	191000	2462030040	18630	18630	18630	18630	0
61	20250123	190900	2462030040	18630	18630	18630	18630	0
62	20250123	190800	2462030040	18630	18630	18630	18630	3483
63	20250123	190700	2462030040	18630	18630	18630	18630	0
64	20250123	190600	2462030040	18630	18630	18630	18630	0
65	20250123	190500	2462030040	18630	18630	18630	18630	0
66	20250123	190400	2462030040	18630	18630	18630	18630	0
67	20250123	190300	2462030040	18630	18630	18630	18630	0
68	20250123	190200	2462030040	18630	18630	18630	18630	0
69	20250123	190100	2462030040	18630	18630	18630	18630	0
70	20250123	190000	2462030040	18630	18630	18630	18630	0
71	20250123	185900	2462030040	18630	18630	18630	18630	0
72	20250123	185800	2462030040	18630	18630	18630	18630	0
73	20250123	185700	2462030040	18630	18630	18630	18630	0
74	20250123	185600	2462030040	18630	18630	18630	18630	0
75	20250123	185500	2462030040	18630	18630	18630	18630	0
76	20250123	185400	2462030040	18630	18630	18630	18630	0
77	20250123	185300	2462030040	18630	18630	18630	18630	0
78	20250123	185200	2462030040	18630	18630	18630	18630	0
79	20250123	185100	2462030040	18630	18630	18630	18630	0
80	20250123	185000	2462030040	18630	18630	18630	18630	0
81	20250123	184900	2462030040	18630	18630	18630	18630	0
82	20250123	184800	2462030040	18630	18630	18630	18630	0
83	20250123	184700	2462030040	18630	18630	18630	18630	0
84	20250123	184600	2462030040	18630	18630	18630	18630	0
85	20250123	184500	2462030040	18630	18630	18630	18630	0
86	20250123	184400	2462030040	18630	18630	18630	18630	0
87	20250123	184300	2462030040	18630	18630	18630	18630	0
88	20250123	184200	2462030040	18630	18630	18630	18630	0
89	20250123	184100	2462030040	18630	18630	18630	18630	0
90	20250123	184000	2462030040	18630	18630	18630	18630	0
91	20250123	183900	2462030040	18630	18630	18630	18630	0
92	20250123	183800	2462030040	18630	18630	18630	18630	3483
93	20250123	183700	2462030040	18630	18630	18630	18630	0
94	20250123	183600	2462030040	18630	18630	18630	18630	0
95	20250123	183500	2462030040	18630	18630	18630	18630	0
96	20250123	183400	2462030040	18630	18630	18630	18630	0
97	20250123	183300	2462030040	18630	18630	18630	18630	0
98	20250123	183200	2462030040	18630	18630	18630	18630	0
99	20250123	183100	2462030040	18630	18630	18630	18630	0
100	20250123	183000	2462030040	18630	18630	18630	18630	0
101	20250123	182900	2462030040	18630	18630	18630	18630	0
102	20250123	182800	2462030040	18630	18630	18630	18630	0
103	20250123	182700	2462030040	18630	18630	18630	18630	0
104	20250123	182600	2462030040	18630	18630	18630	18630	0
105	20250123	182500	2462030040	18630	18630	18630	18630	0
106	20250123	182400	2462030040	18630	18630	18630	18630	0
107	20250123	182300	2462030040	18630	18630	18630	18630	0
108	20250123	182200	2462030040	18630	18630	18630	18630	0
109	20250123	182100	2462030040	18630	18630	18630	18630	0
110	20250123	182000	2462030040	18630	18630	18630	18630	0
111	20250123	181900	2462030040	18630	18630	18630	18630	0
112	20250123	181800	2462030040	18630	18630	18630	18630	0
113	20250123	181700	2462030040	18630	18630	18630	18630	0
114	20250123	181600	2462030040	18630	18630	18630	18630	0
115	20250123	181500	2462030040	18630	18630	18630	18630	0
116	20250123	181400	2462030040	18630	18630	18630	18630	0
117	20250123	181300	2462030040	18630	18630	18630	18630	0
118	20250123	181200	2462030040	18630	18630	18630	18630	0
119	20250123	181100	2462030040	18630	18630	18630	18630	0
120	20250123	181000	2462030040	18630	18630	18630	18630	0
121	20250123	180900	2462030040	18630	18630	18630	18630	0
122	20250123	180800	2462030040	18630	18630	18630	18630	3483
123	20250123	180700	2462030040	18630	18630	18630	18630	0
124	20250123	180600	2462030040	18630	18630	18630	18630	0
125	20250123	180500	2462030040	18630	18630	18630	18630	0
126	20250123	180400	2462030040	18630	18630	18630	18630	0
127	20250123	180300	2462030040	18630	18630	18630	18630	0
128	20250123	180200	2462030040	18630	18630	18630	18630	0
129	20250123	180100	2462030040	18630	18630	18630	18630	0
130	20250123	180000	2462030040	18630	18630	18630	18630	0
131	20250123	175900	2462030040	18630	18630	18630	18630	0
132	20250123	175800	2462030040	18630	18630	18630	18630	0
133	20250123	175700	2462030040	18630	18630	18630	18630	0
134	20250123	175600	2462030040	18630	18630	18630	18630	0
135	20250123	175500	2462030040	18630	18630	18630	18630	0
136	20250123	175400	2462030040	18630	18630	18630	18630	0
137	20250123	175300	2462030040	18630	18630	18630	18630	0
138	20250123	175200	2462030040	18630	18630	18630	18630	0
139	20250123	175100	2462030040	18630	18630	18630	18630	0
140	20250123	175000	2462030040	18630	18630	18630	18630	0
141	20250123	174900	2462030040	18630	18630	18630	18630	0
142	20250123	174800	2462030040	18630	18630	18630	18630	0
143	20250123	174700	2462030040	18630	18630	18630	18630	0
144	20250123	174600	2462030040	18630	18630	18630	18630	0
145	20250123	174500	2462030040	18630	18630	18630	18630	0
146	20250123	174400	2462030040	18630	18630	18630	18630	0
147	20250123	174300	2462030040	18630	18630	18630	18630	0
148	20250123	174200	2462030040	18630	18630	18630	18630	0
149	20250123	174100	2462030040	18630	18630	18630	18630	0
150	20250123	174000	2462030040	18630	18630	18630	18630	0
151	20250123	173900	2462030040	18630	18630	18630	18630	0
152	20250123	173800	2462030040	18630	18630	18630	18630	3483
153	20250123	173700	2462030040	18630	18630	18630	18630	0
154	20250123	173600	2462030040	18630	18630	18630	18630	0
155	20250123	173500	2462030040	18630	18630	18630	18630	0
156	20250123	173400	2462030040	18630	18630	18630	18630	0
157	20250123	173300	2462030040	18630	18630	18630	18630	0
158	20250123	173200	2462030040	18630	18630	18630	18630	0
159	20250123	173100	2462030040	18630	18630	18630	18630	0
160	20250123	173000	2462030040	18630	18630	18630	18630	0
161	20250123	172900	2462030040	18630	18630	18630	18630	0
162	20250123	172800	2462030040	18630	18630	18630	18630	0
163	20250123	172700	2462030040	18630	18630	18630	18630	0
164	20250123	172600	2462030040	18630	18630	18630	18630	0
165	20250123	172500	2462030040	18630	18630	18630	18630	0
166	20250123	172400	2462030040	18630	18630	18630	18630	0
167	20250123	172300	2462030040	18630	18630	18630	18630	0
168	20250123	172200	2462030040	18630	18630	18630	18630	0
169	20250123	172100	2462030040	18630	18630	18630	18630	0
170	20250123	172000	2462030040	18630	18630	18630	18630	0
171	20250123	171900	2462030040	18630	18630	18630	18630	0
172	20250123	171800	2462030040	18630	18630	18630	18630	0
173	20250123	171700	2462030040	18630	18630	18630	18630	0
174	20250123	171600	2462030040	18630	18630	18630	18630	0
175	20250123	171500	2462030040	18630	18630	18630	18630	0
176	20250123	171400	2462030040	18630	18630	18630	18630	0
177	20250123	171300	2462030040	18630	18630	18630	18630	0
178	20250123	171200	2462030040	18630	18630	18630	18630	0
179	20250123	171100	2462030040	18630	18630	18630	18630	0
180	20250123	171000	2462030040	18630	18630	18630	18630	0
181	20250123	170900	2462030040	18630	18630	18630	18630	0
182	20250123	170800	2462030040	18630	18630	18630	18630	3483
183	20250123	170700	2462030040	18630	18630	18630	18630	0
184	20250123	170600	2462030040	18630	18630	18630	18630	0
185	20250123	170500	2462030040	18630	18630	18630	18630	0
186	20250123	170400	2462030040	18630	18630	18630	18630	0
187	20250123	170300	2462030040	18630	18630	18630	18630	0
188	20250123	170200	2462030040	18630	18630	18630	18630	0
189	20250123	170100	2462030040	18630	18630	18630	18630	0
190	20250123	170000	2462030040	18630	18630	18630	18630	0
191	20250123	165900	2462030040	18630	18630	18630	18630	0
192	20250123	165800	2462030040	18630	18630	18630	18630	0
193	20250123	165700	2462030040	18630	18630	18630	18630	0
194	20250123	165600	2462030040	18630	18630	18630	18630	0
195	20250123	165500	2462030040	18630	18630	18630	18630	0
196	20250123	165400	2462030040	18630	18630	18630	18630	0
197	20250123	165300	2462030040	18630	18630	18630	18630	0
198	20250123	165200	2462030040	18630	18630	18630	18630	0
199	20250123	165100	2462030040	18630	18630	18630	18630	0
200	20250123	165000	2462030040	18630	18630	18630	18630	0
201	20250123	164900	2462030040	18630	18630	18630	18630	0
202	20250123	164800	2462030040	18630	18630	18630	18630	0
203	20250123	164700	2462030040	18630	18630	18630	18630	0
204	20250123	164600	2462030040	18630	18630	18630	18630	0
205	20250123	164500	2462030040	18630	18630	18630	18630	0
206	20250123	164400	2462030040	18630	18630	18630	18630	0
207	20250123	164300	2462030040	18630	18630	18630	18630	0
208	20250123	164200	2462030040	18630	18630	18630	18630	0
209	20250123	164100	2462030040	18630	18630	18630	18630	0
210	20250123	164000	2462030040	18630	18630	18630	18630	0
211	20250123	163900	2462030040	18630	18630	18630	18630	0
212	20250123	163800	2462030040	18630	18630	18630	18630	3483
213	20250123	163700	2462030040	18630	18630	18630	18630	0
214	20250123	163600	2462030040	18630	18630	18630	18630	0
215	20250123	163500	2462030040	18630	18630	18630	18630	0
216	20250123	163400	2462030040	18630	18630	18630	18630	0
217	20250123	163300	2462030040	18630	18630	18630	18630	0
218	20250123	163200	2462030040	18630	18630	18630	18630	0
219	20250123	163100	2462030040	18630	18630	18630	18630	0
220	20250123	163000	2462030040	18630	18630	18630	18630	0
221	20250123	162900	2462030040	18630	18630	18630	18630	0
222	20250123	162800	2462030040	18630	18630	18630	18630	0
223	20250123	162700	2462030040	18630	18630	18630	18630	0
224	20250123	162600	2462030040	18630	18630	18630	18630	0
225	20250123	162500	2462030040	18630	18630	18630	18630	0
226	20250123	162400	2462030040	18630	18630	18630	18630	0
227	20250123	162300	2462030040	18630	18630	18630	18630	0
228	20250123	162200	2462030040	18630	18630	18630	18630	0
229	20250123	162100	2462030040	18630	18630	18630	18630	0
230	20250123	162000	2462030040	18630	18630	18630	18630	0
231	20250123	161900	2462030040	18630	18630	18630	18630	0
232	20250123	161800	2462030040	18630	18630	18630	18630	0
233	20250123	161700	2462030040	18630	18630	18630	18630	0
234	20250123	161600	2462030040	18630	18630	18630	18630	0
235	20250123	161500	2462030040	18630	18630	18630	18630	0
236	20250123	161400	2462030040	18630	18630	18630	18630	0
237	20250123	161300	2462030040	18630	18630	18630	18630	0
238	20250123	161200	2462030040	18630	18630	18630	18630	0
239	20250123	161100	2462030040	18630	18630	18630	18630	0
240	20250123	161000	2462030040	18630	18630	18630	18630	0
241	20250123	160900	2462030040	18630	18630	18630	18630	0
242	20250123	160800	2462030040	18630	18630	18630	18630	3483
243	20250123	160700	2462030040	18630	18630	18630	18630	0
244	20250123	160600	2462030040	18630	18630	18630	18630	0
245	20250123	160500	2462030040	18630	18630	18630	18630	0
246	20250123	160400	2462030040	18630	18630	18630	18630	0
247	20250123	160300	2462030040	18630	18630	18630	18630	0
248	20250123	160200	2462030040	18630	18630	18630	18630	0
249	20250123	160100	2462030040	18630	18630	18630	18630	0
250	20250123	160000	2462030040	18630	18630	18630	18630	0
251	20250123	155900	2462030040	18630	18630	18630	18630	0
252	20250123	155800	2462030040	18630	18630	18630	18630	0
253	20250123	155700	2462030040	18630	18630	18630	18630	0
254	20250123	155600	2462030040	18630	18630	18630	18630	0
255	20250123	155500	2462030040	18630	18630	18630	18630	0
256	20250123	155400	2462030040	18630	18630	18630	18630	0
257	20250123	155300	2462030040	18630	18630	18630	18630	0
258	20250123	155200	2462030040	18630	18630	18630	18630	0
259	20250123	155100	2462030040	18630	18630	18630	18630	0
260	20250123	155000	2462030040	18630	18630	18630	18630	0
261	20250123	154900	2462030040	18630	18630	18630	18630	0
262	20250123	154800	2462030040	18630	18630	18630	18630	0
263	20250123	154700	2462030040	18630	18630	18630	18630	0
264	20250123	154600	2462030040	18630	18630	18630	18630	0
265	20250123	154500	2462030040	18630	18630	18630	18630	0
266	20250123	154400	2462030040	18630	18630	18630	18630	0
267	20250123	154300	2462030040	18630	18630	18630	18630	0
268	20250123	154200	2462030040	18630	18630	18630	18630	0
269	20250123	154100	2462030040	18630	18630	18630	18630	0
270	20250123	154000	2462030040	18630	18630	18630	18630	0
271	20250123	153900	2462030040	18630	18630	18630	18630	0
272	20250123	153800	2462030040	18630	18630	18630	18630	3483
273	20250123	153700	2462030040	18630	18630	18630	18630	0
274	20250123	153600	2462030040	18630	18630	18630	18630	0
275	20250123	153500	2462030040	18630	18630	18630	18630	0
276	20250123	153400	2462030040	18630	18630	18630	18630	0
277	20250123	153300	2462030040	18630	18630	18630	18630	0
278	20250123	153200	2462030040	18630	18630	18630	18630	0
279	20250123	153100	2462030040	18630	18630	18630	18630	0
280	20250123	153000	2462030040	18630	18630	18630	18630	3483
281	20250123	152900	2397141750	18620	18620	18620	18620	0
282	20250123	152800	2397141750	18620	18620	18620	18620	0
283	20250123	152700	2397141750	18620	18620	18620	18620	0
284	20250123	152600	2397141750	18620	18620	18620	18620	0
285	20250123	152500	2397141750	18620	18620	18620	18620	0
286	20250123	152400	2397141750	18620	18620	18620	18620	0
287	20250123	152300	2397141750	18620	18620	18620	18620	0
288	20250123	152200	2397141750	18620	18620	18620	18620	0
289	20250123	152100	2397141750	18620	18620	18620	18620	0
290	20250123	152000	2397141750	18620	18620	18620	18620	0
291	20250123	151900	2397141750	18620	18620	18620	18610	282
292	20250123	151800	2391890940	18610	18600	18610	18590	194
293	20250123	151700	2388281850	18600	18620	18620	18600	137
294	20250123	151600	2385731230	18630	18640	18640	18630	430
295	20250123	151500	2377717390	18640	18640	18640	18640	254
296	20250123	151400	2372982830	18630	18610	18630	18610	734
297	20250123	151300	2359312340	18610	18610	18610	18610	250
298	20250123	151200	2354659840	18600	18590	18600	18590	188
299	20250123	151100	2351163540	18590	18600	18600	18590	339
300	20250123	151000	2344859640	18600	18600	18600	18600	32
301	20250123	150900	2344264440	18600	18620	18620	18600	16
302	20250123	150800	2343966640	18620	18610	18620	18610	1231
303	20250123	150700	2321048340	18600	18590	18600	18590	357
304	20250123	150600	2314409330	18590	18580	18590	18580	96
305	20250123	150500	2312625290	18580	18600	18600	18580	215
306	20250123	150400	2308628410	18600	18600	18600	18600	834
307	20250123	150300	2293116010	18600	18600	18600	18600	3
308	20250123	150200	2293060210	18600	18600	18600	18600	229
309	20250123	150100	2288800810	18600	18560	18600	18560	157
310	20250123	150000	2285885740	18550	18540	18550	18540	322
311	20250123	145900	2279913600	18530	18530	18540	18530	48
312	20250123	145800	2279023710	18530	18530	18540	18520	106
313	20250123	145700	2277058600	18540	18540	18540	18540	21
314	20250123	145600	2276669260	18530	18520	18530	18510	697
315	20250123	145500	2263764880	18520	18520	18520	18520	1
316	20250123	145400	2263746360	18530	18550	18550	18530	2290
317	20250123	145300	2221300740	18550	18550	18550	18550	8
318	20250123	145200	2221152340	18550	18560	18560	18550	318
319	20250123	145100	2215253430	18550	18570	18570	18550	827
320	20250123	145000	2199904950	18560	18560	18560	18560	0
321	20250123	144900	2199904950	18560	18570	18570	18560	649
322	20250123	144800	2187853030	18580	18570	18580	18570	104
323	20250123	144700	2185921300	18570	18580	18580	18570	49
324	20250123	144600	2185011360	18570	18570	18570	18570	218
325	20250123	144500	2180963100	18600	18600	18600	18600	0
326	20250123	144400	2180963100	18600	18600	18600	18600	49
327	20250123	144300	2180051700	18610	18610	18610	18570	319
328	20250123	144200	2174116350	18610	18610	18610	18610	3
329	20250123	144100	2174060520	18610	18610	18610	18610	41
330	20250123	144000	2173297510	18570	18570	18570	18570	0
331	20250123	143900	2173297510	18570	18600	18600	18570	210
332	20250123	143800	2169397630	18620	18610	18620	18610	24
333	20250123	143700	2168950890	18620	18620	18620	18620	0
334	20250123	143600	2168950890	18620	18620	18620	18620	1
335	20250123	143500	2168932270	18620	18620	18620	18620	24
336	20250123	143400	2168485390	18620	18570	18620	18570	787
337	20250123	143300	2153869710	18570	18570	18570	18570	24
338	20250123	143200	2153424030	18560	18560	18560	18560	538
339	20250123	143100	2143438750	18570	18560	18570	18560	200
340	20250123	143000	2139726650	18560	18580	18580	18560	345
341	20250123	142900	2133320370	18590	18620	18620	18590	185
342	20250123	142800	2129880500	18620	18620	18620	18620	0
343	20250123	142700	2129880500	18620	18620	18620	18620	0
344	20250123	142600	2129880500	18620	18620	18620	18620	30
345	20250123	142500	2129321900	18620	18620	18620	18620	1
346	20250123	142400	2129303280	18620	18620	18620	18620	0
347	20250123	142300	2129303280	18620	18620	18620	18620	39
348	20250123	142200	2128577100	18640	18640	18640	18640	0
349	20250123	142100	2128577100	18640	18640	18640	18640	0
350	20250123	142000	2128577100	18640	18640	18640	18640	24
351	20250123	141900	2128129740	18640	18630	18640	18570	361
352	20250123	141800	2121421230	18640	18630	18640	18630	30
353	20250123	141700	2120862080	18610	18610	18610	18610	14
354	20250123	141600	2120601540	18610	18610	18610	18610	252
355	20250123	141500	2115911820	18610	18610	18610	18610	463
356	20250123	141400	2107295390	18560	18560	18560	18560	1184
357	20250123	141300	2085320350	18560	18560	18560	18560	11
358	20250123	141200	2085116190	18610	18600	18610	18600	21
359	20250123	141100	2084725580	18610	18600	18610	18600	28
360	20250123	141000	2084204540	18600	18600	18600	18600	1
361	20250123	140900	2084185940	18580	18580	18580	18580	0
362	20250123	140800	2084185940	18580	18560	18580	18560	31
363	20250123	140700	2083610400	18560	18560	18560	18560	0
364	20250123	140600	2083610400	18560	18560	18560	18560	55
365	20250123	140500	2082589600	18560	18590	18590	18560	1360
366	20250123	140400	2057320650	18590	18590	18590	18590	30
367	20250123	140300	2056762950	18590	18590	18590	18590	82
368	20250123	140200	2055238570	18610	18610	18610	18610	24
369	20250123	140100	2054791930	18610	18600	18610	18600	179
370	20250123	140000	2051462520	18610	18610	18610	18610	53
371	20250123	135900	2050476190	18600	18610	18610	18600	132
372	20250123	135800	2048020110	18600	18600	18600	18600	525
373	20250123	135700	2038255110	18610	18630	18630	18610	149
374	20250123	135600	2035481660	18630	18630	18630	18630	0
375	20250123	135500	2035481660	18630	18610	18630	18600	456
376	20250123	135400	2026995750	18610	18630	18630	18610	149
377	20250123	135300	2024221540	18630	18630	18630	18630	71
378	20250123	135200	2022898810	18640	18640	18640	18640	0
379	20250123	135100	2022898810	18640	18640	18640	18640	10
380	20250123	135000	2022712410	18640	18640	18640	18640	24
381	20250123	134900	2022265050	18640	18640	18640	18640	82
382	20250123	134800	2020736570	18650	18650	18650	18650	1
383	20250123	134700	2020717920	18650	18650	18650	18650	33
384	20250123	134600	2020102470	18650	18640	18650	18610	37
385	20250123	134500	2019413470	18650	18650	18650	18650	2
386	20250123	134400	2019376170	18650	18650	18650	18650	333
387	20250123	134300	2013165720	18670	18670	18670	18670	24
388	20250123	134200	2012717640	18680	18680	18680	18680	0
389	20250123	134100	2012717640	18680	18650	18680	18650	21
390	20250123	134000	2012325960	18620	18620	18620	18620	10
391	20250123	133900	2012139760	18620	18620	18620	18620	0
392	20250123	133800	2012139760	18620	18680	18680	18610	205
393	20250123	133700	2008318610	18690	18690	18690	18690	0
394	20250123	133600	2008318610	18690	18620	18690	18620	27
395	20250123	133500	2007815800	18620	18660	18670	18620	425
396	20250123	133400	1999884840	18650	18600	18650	18600	208
397	20250123	133300	1996012140	18590	18590	18590	18580	1380
398	20250123	133200	1970370400	18660	18590	18660	18590	31
399	20250123	133100	1969792010	18660	18600	18660	18600	22
400	20250123	133000	1969382750	18660	18660	18660	18660	1000
401	20250123	132900	1950722750	18660	18670	18670	18580	594
402	20250123	132800	1939673780	18610	18610	18610	18610	43
403	20250123	132700	1938873550	18620	18630	18630	18620	570
404	20250123	132600	1928259960	18630	18670	18670	18630	522
405	20250123	132500	1918525290	18660	18660	18660	18660	0
406	20250123	132400	1918525290	18660	18660	18660	18660	0
407	20250123	132300	1918525290	18660	18670	18670	18660	55
408	20250123	132200	1917498750	18670	18670	18670	18670	24
409	20250123	132100	1917050670	18660	18660	18660	18660	0
410	20250123	132000	1917050670	18660	18660	18660	18660	23
411	20250123	131900	1916621490	18650	18650	18650	18650	0
412	20250123	131800	1916621490	18650	18640	18650	18640	2
413	20250123	131700	1916584200	18640	18640	18640	18640	0
414	20250123	131600	1916584200	18640	18640	18640	18640	40
415	20250123	131500	1915838600	18630	18630	18630	18630	0
416	20250123	131400	1915838600	18630	18640	18640	18630	46
417	20250123	131300	1914981610	18630	18630	18630	18630	36
418	20250123	131200	1914310930	18700	18700	18700	18700	0
419	20250123	131100	1914310930	18700	18700	18700	18700	35
420	20250123	131000	1913656430	18690	18690	18690	18690	45
421	20250123	130900	1912815380	18700	18700	18700	18700	0
422	20250123	130800	1912815380	18700	18680	18700	18680	25
423	20250123	130700	1912347900	18700	18700	18700	18700	0
424	20250123	130600	1912347900	18700	18700	18700	18700	36
425	20250123	130500	1911674700	18700	18700	18700	18700	24
426	20250123	130400	1911225900	18700	18700	18700	18700	4
427	20250123	130300	1911151100	18700	18690	18700	18690	681
428	20250123	130200	1898416550	18690	18610	18690	18610	311
429	20250123	130100	1892606920	18680	18640	18680	18640	585
430	20250123	130000	1881694390	18640	18640	18640	18640	1
431	20250123	125900	1881675750	18630	18600	18630	18600	592
432	20250123	125800	1870653470	18580	18620	18620	18580	1343
433	20250123	125700	1845689080	18600	18600	18600	18600	0
434	20250123	125600	1845689080	18600	18600	18600	18600	280
435	20250123	125500	1840481080	18600	18620	18620	18600	860
436	20250123	125400	1824478490	18630	18630	18630	18630	32
437	20250123	125300	1823882330	18630	18630	18630	18630	49
438	20250123	125200	1822969460	18640	18640	18640	18640	43
439	20250123	125100	1822167940	18640	18640	18640	18640	0
440	20250123	125000	1822167940	18640	18630	18640	18630	47
441	20250123	124900	1821291990	18640	18640	18640	18640	0
442	20250123	124800	1821291990	18640	18640	18640	18640	88
443	20250123	124700	1819651670	18630	18630	18630	18630	0
444	20250123	124600	1819651670	18630	18630	18630	18630	4
445	20250123	124500	1819577150	18640	18620	18640	18620	537
446	20250123	124400	1809573000	18630	18630	18630	18630	24
447	20250123	124300	1809125880	18630	18630	18630	18630	0
448	20250123	124200	1809125880	18630	18620	18630	18620	32
449	20250123	124100	1808529760	18620	18620	18620	18620	58
450	20250123	124000	1807449800	18630	18630	18630	18630	0
451	20250123	123900	1807449800	18630	18630	18630	18630	0
452	20250123	123800	1807449800	18630	18630	18630	18630	191
453	20250123	123700	1803891470	18630	18620	18630	18620	575
454	20250123	123600	1793183560	18630	18620	18630	18620	42
455	20250123	123500	1792401280	18620	18620	18620	18620	0
456	20250123	123400	1792401280	18620	18620	18620	18620	5
457	20250123	123300	1792308180	18620	18620	18620	18620	81
458	20250123	123200	1790799960	18630	18630	18630	18630	26
459	20250123	123100	1790315580	18630	18630	18630	18630	0
460	20250123	123000	1790315580	18630	18630	18630	18630	43
461	20250123	122900	1789514490	18630	18620	18630	18620	40
462	20250123	122800	1788769390	18620	18620	18620	18620	273
463	20250123	122700	1783686130	18630	18630	18630	18630	44
464	20250123	122600	1782866410	18620	18620	18620	18620	0
465	20250123	122500	1782866410	18620	18620	18620	18620	0
466	20250123	122400	1782866410	18620	18620	18620	18620	1
467	20250123	122300	1782847790	18630	18630	18630	18630	25
468	20250123	122200	1782382040	18630	18630	18630	18630	1
469	20250123	122100	1782363410	18620	18630	18630	18620	55
470	20250123	122000	1781339070	18620	18620	18620	18620	20
471	20250123	121900	1780966670	18620	18620	18620	18620	28
472	20250123	121800	1780445310	18620	18620	18630	18620	84
473	20250123	121700	1778880990	18620	18620	18620	18620	57
474	20250123	121600	1777819650	18630	18630	18630	18630	50
475	20250123	121500	1776888150	18630	18620	18630	18620	25
476	20250123	121400	1776422410	18620	18620	18620	18620	10
477	20250123	121300	1776236210	18620	18620	18620	18620	1
478	20250123	121200	1776217590	18650	18630	18650	18620	54
479	20250123	121100	1775210600	18650	18650	18650	18650	24
480	20250123	121000	1774763000	18650	18640	18650	18640	11
481	20250123	120900	1774557950	18650	18640	18650	18640	5
482	20250123	120800	1774464740	18630	18630	18630	18630	20
483	20250123	120700	1774092140	18630	18630	18630	18630	1
484	20250123	120600	1774073510	18620	18620	18620	18620	10
485	20250123	120500	1773887310	18650	18650	18690	18650	48
486	20250123	120400	1772992030	18700	18650	18700	18650	38
487	20250123	120300	1772282480	18700	18700	18700	18700	1
488	20250123	120200	1772263780	18620	18620	18630	18620	344
489	20250123	120100	1765858280	18620	18620	18620	18620	414
490	20250123	120000	1758149600	18620	18630	18630	18620	397
491	20250123	115900	1750756940	18650	18650	18650	18650	24
492	20250123	115800	1750309340	18650	18660	18660	18620	853
493	20250123	115700	1734419100	18700	18700	18700	18700	2
494	20250123	115600	1734381700	18700	18700	18700	18700	24
495	20250123	115500	1733932900	18700	18640	18700	18640	13
496	20250123	115400	1733689860	18670	18670	18670	18670	14
497	20250123	115300	1733428480	18660	18660	18660	18660	10
498	20250123	115200	1733241880	18660	18660	18660	18660	1
499	20250123	115100	1733223220	18650	18640	18650	18640	202
500	20250123	115000	1729456610	18640	18640	18640	18640	1
501	20250123	114900	1729437970	18640	18640	18640	18640	54
502	20250123	114800	1728431410	18630	18650	18650	18630	42
503	20250123	114700	1727648510	18640	18640	18640	18640	10
504	20250123	114600	1727462110	18640	18640	18640	18640	20
505	20250123	114500	1727089310	18630	18630	18630	18630	1
506	20250123	114400	1727070680	18620	18630	18630	18620	101
507	20250123	114300	1725189150	18650	18660	18660	18650	701
508	20250123	114200	1712114900	18660	18660	18660	18660	7
509	20250123	114100	1711984280	18700	18700	18700	18700	24
510	20250123	114000	1711535480	18700	18700	18700	18700	437
511	20250123	113900	1703363580	18710	18710	18710	18710	25
512	20250123	113800	1702895830	18700	18710	18710	18700	47
513	20250123	113700	1702016780	18770	18760	18770	18720	71
514	20250123	113600	1700687220	18720	18700	18720	18700	9
515	20250123	113500	1700518900	18770	18680	18770	18680	528
516	20250123	113400	1690646270	18660	18680	18680	18660	5
517	20250123	113300	1690552930	18670	18670	18670	18670	549
518	20250123	113200	1680303100	18680	18700	18700	18680	45
519	20250123	113100	1679462080	18680	18680	18700	18680	21
520	20250123	113000	1679069780	18670	18700	18700	18670	250
521	20250123	112900	1674399550	18780	18750	18780	18700	591
522	20250123	112800	1663332100	18810	18820	18820	18750	2685
523	20250123	112700	1612873570	18850	18850	18850	18850	100
524	20250123	112600	1610988570	18850	18840	18850	18810	748
525	20250123	112500	1596899660	18850	18850	18850	18840	562
526	20250123	112400	1586307500	18850	18850	18850	18850	192
527	20250123	112300	1582688300	18860	18820	18860	18820	1008
528	20250123	112200	1563678720	18810	18840	18870	18810	1436
529	20250123	112100	1536609010	18850	18780	18850	18780	2973
530	20250123	112000	1480666870	18750	18750	18750	18750	3
531	20250123	111900	1480610620	18740	18740	18740	18740	20
532	20250123	111800	1480235820	18730	18790	18790	18730	146
533	20250123	111700	1477500190	18790	18730	18790	18730	102
534	20250123	111600	1475588170	18730	18810	18810	18730	2852
535	20250123	111500	1421990900	18800	18860	18860	18800	1310
536	20250123	111400	1397340070	18840	18860	18860	18840	880
537	20250123	111300	1380751100	18850	18840	18850	18800	435
538	20250123	111200	1372555320	18840	18780	18840	18780	3588
539	20250123	111100	1305079930	18790	18760	18790	18750	279
540	20250123	111000	1299840810	18790	18790	18790	18760	336
541	20250123	110900	1293528690	18750	18700	18790	18650	3895
542	20250123	110800	1220611600	18700	18700	18700	18700	345
543	20250123	110700	1214160100	18720	18690	18720	18670	1380
544	20250123	110600	1188350840	18690	18690	18690	18690	1
545	20250123	110500	1188332150	18650	18650	18650	18650	51
546	20250123	110400	1187381000	18650	18650	18650	18650	52
547	20250123	110300	1186411200	18690	18640	18690	18640	23
548	20250123	110200	1185982430	18690	18650	18690	18650	651
549	20250123	110100	1173841240	18700	18690	18700	18680	440
550	20250123	110000	1165616170	18700	18700	18700	18700	0
551	20250123	105900	1165616170	18700	18700	18700	18690	1024
552	20250123	105800	1146467410	18700	18720	18720	18700	298
553	20250123	105700	1140889570	18730	18720	18730	18720	348
554	20250123	105600	1134374990	18720	18720	18720	18720	219
555	20250123	105500	1130275310	18720	18720	18730	18720	499
556	20250123	105400	1120930950	18730	18720	18730	18720	62
557	20250123	105300	1119770280	18720	18700	18740	18700	1247
558	20250123	105200	1096434580	18700	18650	18700	18630	4941
559	20250123	105100	1004096720	18650	18630	18660	18630	2031
560	20250123	105000	966232940	18640	18650	18650	18640	120
561	20250123	104900	963995200	18640	18630	18640	18630	92
562	20250123	104800	962280480	18660	18660	18660	18660	0
563	20250123	104700	962280480	18660	18660	18660	18660	228
564	20250123	104600	958026000	18660	18660	18660	18660	182
565	20250123	104500	954629880	18660	18660	18660	18660	0
566	20250123	104400	954629880	18660	18630	18660	18630	3548
567	20250123	104300	888499630	18620	18620	18620	18620	0
568	20250123	104200	888499630	18620	18620	18630	18620	96
569	20250123	104100	886712060	18620	18620	18620	18620	96
570	20250123	104000	884924540	18620	18620	18620	18620	155
571	20250123	103900	882038440	18620	18610	18620	18610	386
572	20250123	103800	874854870	18600	18600	18600	18600	19
573	20250123	103700	874501470	18600	18600	18600	18600	33
574	20250123	103600	873887670	18610	18610	18610	18610	4
575	20250123	103500	873813230	18600	18620	18620	18600	164
576	20250123	103400	870761550	18620	18620	18620	18620	16
577	20250123	103300	870463630	18570	18570	18570	18570	0
578	20250123	103200	870463630	18570	18620	18620	18570	37
579	20250123	103100	869774840	18620	18580	18630	18580	7
580	20250123	103000	869644600	18630	18630	18630	18630	1
581	20250123	102900	869625970	18630	18620	18630	18620	24
582	20250123	102800	869178900	18630	18620	18630	18540	313
583	20250123	102700	863351560	18630	18620	18630	18620	21
584	20250123	102600	862960350	18620	18620	18620	18620	24
585	20250123	102500	862513470	18620	18550	18620	18550	353
586	20250123	102400	855944320	18620	18550	18620	18550	23
587	20250123	102300	855516130	18610	18580	18610	18580	1488
588	20250123	102200	827825170	18580	18510	18580	18510	374
589	20250123	102100	820879810	18540	18620	18620	18540	36
590	20250123	102000	820211890	18630	18550	18630	18540	225
591	20250123	101900	816025460	18630	18640	18640	18630	7
592	20250123	101800	815894990	18640	18580	18640	18580	206
593	20250123	101700	812057250	18630	18460	18630	18460	248
594	20250123	101600	807470220	18460	18450	18460	18400	292
595	20250123	101500	802091650	18460	18510	18510	18460	574
596	20250123	101400	791485910	18520	18600	18600	18520	653
597	20250123	101300	779388650	18600	18640	18640	18600	7967
598	20250123	101200	631138350	18640	18660	18690	18640	676
599	20250123	101100	618512350	18640	18680	18680	18640	441
600	20250123	101000	610282470	18680	18650	18680	18630	4394
601	20250123	100900	528318120	18650	18570	18660	18570	2732
602	20250123	100800	477482730	18530	18560	18570	18530	230
603	20250123	100700	473217490	18540	18550	18550	18540	32
604	20250123	100600	472623990	18560	18560	18560	18550	144
605	20250123	100500	469951480	18560	18560	18560	18550	262
606	20250123	100400	465088860	18550	18540	18550	18540	231
607	20250123	100300	460805310	18540	18520	18540	18500	506
608	20250123	100200	451424690	18540	18540	18540	18540	0
609	20250123	100100	451424690	18540	18540	18540	18540	1
610	20250123	100000	451406150	18470	18470	18470	18470	1
611	20250123	095900	451387680	18470	18470	18470	18470	178
612	20250123	095800	448100020	18540	18540	18540	18540	22
613	20250123	095700	447692140	18550	18550	18550	18470	99
614	20250123	095600	445860290	18520	18520	18520	18520	40
615	20250123	095500	445119490	18510	18590	18590	18510	1914
616	20250123	095400	409643730	18590	18570	18610	18550	2218
617	20250123	095300	368426040	18570	18420	18570	18420	1851
618	20250123	095200	334175610	18460	18410	18460	18410	777
619	20250123	095100	319848810	18410	18410	18420	18410	63
620	20250123	095000	318688580	18410	18370	18410	18370	16
621	20250123	094900	318394580	18370	18410	18410	18370	996
622	20250123	094800	300080000	18380	18380	18380	18380	29
623	20250123	094700	299546980	18370	18370	18370	18370	95
624	20250123	094600	297801830	18370	18360	18370	18360	51
625	20250123	094500	296865460	18370	18400	18400	18370	85
626	20250123	094400	295303080	18370	18370	18370	18360	157
627	20250123	094300	292419630	18410	18370	18420	18370	50
628	20250123	094200	291500820	18380	18420	18420	18380	57
629	20250123	094100	290452720	18380	18390	18390	18380	190
630	20250123	094000	286959560	18400	18400	18420	18400	265
631	20250123	093900	282083080	18400	18400	18400	18400	11
632	20250123	093800	281880680	18380	18390	18400	18380	91
633	20250123	093700	280207400	18380	18390	18390	18380	50
634	20250123	093600	279288300	18400	18370	18400	18360	153
635	20250123	093500	276475870	18400	18390	18400	18370	82
636	20250123	093400	274968800	18400	18380	18400	18380	21
637	20250123	093300	274582700	18380	18380	18380	18380	12
638	20250123	093200	274362140	18370	18420	18420	18350	77
639	20250123	093100	272947800	18420	18300	18420	18280	2741
640	20250123	093000	222597740	18310	18310	18320	18310	88
641	20250123	092900	220986000	18310	18310	18310	18310	8
642	20250123	092800	220839520	18320	18380	18380	18310	75
643	20250123	092700	219465780	18330	18330	18330	18330	396
644	20250123	092600	212207100	18330	18330	18330	18330	264
645	20250123	092500	207367980	18290	18320	18330	18290	390
646	20250123	092400	200231780	18330	18330	18330	18330	1
647	20250123	092300	200213450	18380	18380	18380	18370	4
648	20250123	092200	200139950	18300	18320	18380	18300	188
649	20250123	092100	196698010	18380	18290	18380	18290	66
650	20250123	092000	195490780	18390	18370	18390	18280	977
651	20250123	091900	177579550	18390	18310	18390	18290	625
652	20250123	091800	166121470	18310	18380	18390	18310	328
653	20250123	091700	160097720	18380	18310	18380	18270	1436
654	20250123	091600	133788450	18320	18310	18340	18310	557
655	20250123	091500	123583200	18310	18280	18310	18280	298
656	20250123	091400	118133640	18280	18280	18280	18280	51
657	20250123	091300	117201360	18230	18230	18230	18230	50
658	20250123	091200	116289860	18230	18240	18240	18230	100
659	20250123	091100	114466360	18220	18230	18290	18220	234
660	20250123	091000	110198030	18220	18220	18220	18220	92
661	20250123	090900	108521790	18260	18260	18260	18260	0
662	20250123	090800	108521790	18260	18260	18260	18210	110
663	20250123	090700	106515590	18260	18290	18310	18260	221
664	20250123	090600	102478680	18280	18200	18310	18200	529
665	20250123	090500	92810360	18200	18100	18200	18100	115
666	20250123	090400	90721430	18100	18130	18130	18060	2439
667	20250123	090300	46572360	18140	18140	18200	18140	460
668	20250123	090200	38226340	18250	18210	18250	18210	295
669	20250123	090100	32842630	18140	18140	18210	18130	324
670	20250123	090000	26964770	18100	18150	18250	18100	1415