KissMeData/043150/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	192700	793456390	18790	18790	18790	18790	323
3	20250121	192600	793456390	18790	18790	18790	18790	0
4	20250121	192500	793456390	18790	18790	18790	18790	0
5	20250121	192400	793456390	18790	18790	18790	18790	0
6	20250121	192300	793456390	18790	18790	18790	18790	0
7	20250121	192200	793456390	18790	18790	18790	18790	0
8	20250121	192100	793456390	18790	18790	18790	18790	0
9	20250121	192000	793456390	18790	18790	18790	18790	0
10	20250121	191900	793456390	18790	18790	18790	18790	0
11	20250121	191800	793456390	18790	18790	18790	18790	0
12	20250121	191700	793456390	18790	18790	18790	18790	0
13	20250121	191600	793456390	18790	18790	18790	18790	0
14	20250121	191500	793456390	18790	18790	18790	18790	0
15	20250121	191400	793456390	18790	18790	18790	18790	0
16	20250121	191300	793456390	18790	18790	18790	18790	0
17	20250121	191200	793456390	18790	18790	18790	18790	0
18	20250121	191100	793456390	18790	18790	18790	18790	0
19	20250121	191000	793456390	18790	18790	18790	18790	0
20	20250121	190900	793456390	18790	18790	18790	18790	0
21	20250121	190800	793456390	18790	18790	18790	18790	0
22	20250121	190700	793456390	18790	18790	18790	18790	0
23	20250121	190600	793456390	18790	18790	18790	18790	0
24	20250121	190500	793456390	18790	18790	18790	18790	0
25	20250121	190400	793456390	18790	18790	18790	18790	0
26	20250121	190300	793456390	18790	18790	18790	18790	0
27	20250121	190200	793456390	18790	18790	18790	18790	0
28	20250121	190100	793456390	18790	18790	18790	18790	0
29	20250121	190000	793456390	18790	18790	18790	18790	0
30	20250121	185900	793456390	18790	18790	18790	18790	0
31	20250121	185800	793456390	18790	18790	18790	18790	0
32	20250121	185700	793456390	18790	18790	18790	18790	323
33	20250121	185600	793456390	18790	18790	18790	18790	0
34	20250121	185500	793456390	18790	18790	18790	18790	0
35	20250121	185400	793456390	18790	18790	18790	18790	0
36	20250121	185300	793456390	18790	18790	18790	18790	0
37	20250121	185200	793456390	18790	18790	18790	18790	0
38	20250121	185100	793456390	18790	18790	18790	18790	0
39	20250121	185000	793456390	18790	18790	18790	18790	0
40	20250121	184900	793456390	18790	18790	18790	18790	0
41	20250121	184800	793456390	18790	18790	18790	18790	0
42	20250121	184700	793456390	18790	18790	18790	18790	0
43	20250121	184600	793456390	18790	18790	18790	18790	0
44	20250121	184500	793456390	18790	18790	18790	18790	0
45	20250121	184400	793456390	18790	18790	18790	18790	0
46	20250121	184300	793456390	18790	18790	18790	18790	0
47	20250121	184200	793456390	18790	18790	18790	18790	0
48	20250121	184100	793456390	18790	18790	18790	18790	0
49	20250121	184000	793456390	18790	18790	18790	18790	0
50	20250121	183900	793456390	18790	18790	18790	18790	0
51	20250121	183800	793456390	18790	18790	18790	18790	0
52	20250121	183700	793456390	18790	18790	18790	18790	0
53	20250121	183600	793456390	18790	18790	18790	18790	0
54	20250121	183500	793456390	18790	18790	18790	18790	0
55	20250121	183400	793456390	18790	18790	18790	18790	0
56	20250121	183300	793456390	18790	18790	18790	18790	0
57	20250121	183200	793456390	18790	18790	18790	18790	0
58	20250121	183100	793456390	18790	18790	18790	18790	0
59	20250121	183000	793456390	18790	18790	18790	18790	0
60	20250121	182900	793456390	18790	18790	18790	18790	0
61	20250121	182800	793456390	18790	18790	18790	18790	0
62	20250121	182700	793456390	18790	18790	18790	18790	323
63	20250121	182600	793456390	18790	18790	18790	18790	0
64	20250121	182500	793456390	18790	18790	18790	18790	0
65	20250121	182400	793456390	18790	18790	18790	18790	0
66	20250121	182300	793456390	18790	18790	18790	18790	0
67	20250121	182200	793456390	18790	18790	18790	18790	0
68	20250121	182100	793456390	18790	18790	18790	18790	0
69	20250121	182000	793456390	18790	18790	18790	18790	0
70	20250121	181900	793456390	18790	18790	18790	18790	0
71	20250121	181800	793456390	18790	18790	18790	18790	0
72	20250121	181700	793456390	18790	18790	18790	18790	0
73	20250121	181600	793456390	18790	18790	18790	18790	0
74	20250121	181500	793456390	18790	18790	18790	18790	0
75	20250121	181400	793456390	18790	18790	18790	18790	0
76	20250121	181300	793456390	18790	18790	18790	18790	0
77	20250121	181200	793456390	18790	18790	18790	18790	0
78	20250121	181100	793456390	18790	18790	18790	18790	0
79	20250121	181000	793456390	18790	18790	18790	18790	0
80	20250121	180900	793456390	18790	18790	18790	18790	0
81	20250121	180800	793456390	18790	18790	18790	18790	0
82	20250121	180700	793456390	18790	18790	18790	18790	0
83	20250121	180600	793456390	18790	18790	18790	18790	0
84	20250121	180500	793456390	18790	18790	18790	18790	0
85	20250121	180400	793456390	18790	18790	18790	18790	0
86	20250121	180300	793456390	18790	18790	18790	18790	0
87	20250121	180200	793456390	18790	18790	18790	18790	0
88	20250121	180100	793456390	18790	18790	18790	18790	0
89	20250121	180000	793456390	18790	18790	18790	18790	0
90	20250121	175900	793456390	18790	18790	18790	18790	0
91	20250121	175800	793456390	18790	18790	18790	18790	0
92	20250121	175700	793456390	18790	18790	18790	18790	323
93	20250121	175600	793456390	18790	18790	18790	18790	0
94	20250121	175500	793456390	18790	18790	18790	18790	0
95	20250121	175400	793456390	18790	18790	18790	18790	0
96	20250121	175300	793456390	18790	18790	18790	18790	0
97	20250121	175200	793456390	18790	18790	18790	18790	0
98	20250121	175100	793456390	18790	18790	18790	18790	0
99	20250121	175000	793456390	18790	18790	18790	18790	0
100	20250121	174900	793456390	18790	18790	18790	18790	0
101	20250121	174800	793456390	18790	18790	18790	18790	0
102	20250121	174700	793456390	18790	18790	18790	18790	0
103	20250121	174600	793456390	18790	18790	18790	18790	0
104	20250121	174500	793456390	18790	18790	18790	18790	0
105	20250121	174400	793456390	18790	18790	18790	18790	0
106	20250121	174300	793456390	18790	18790	18790	18790	0
107	20250121	174200	793456390	18790	18790	18790	18790	0
108	20250121	174100	793456390	18790	18790	18790	18790	0
109	20250121	174000	793456390	18790	18790	18790	18790	0
110	20250121	173900	793456390	18790	18790	18790	18790	0
111	20250121	173800	793456390	18790	18790	18790	18790	0
112	20250121	173700	793456390	18790	18790	18790	18790	0
113	20250121	173600	793456390	18790	18790	18790	18790	0
114	20250121	173500	793456390	18790	18790	18790	18790	0
115	20250121	173400	793456390	18790	18790	18790	18790	0
116	20250121	173300	793456390	18790	18790	18790	18790	0
117	20250121	173200	793456390	18790	18790	18790	18790	0
118	20250121	173100	793456390	18790	18790	18790	18790	0
119	20250121	173000	793456390	18790	18790	18790	18790	0
120	20250121	172900	793456390	18790	18790	18790	18790	0
121	20250121	172800	793456390	18790	18790	18790	18790	0
122	20250121	172700	793456390	18790	18790	18790	18790	323
123	20250121	172600	793456390	18790	18790	18790	18790	0
124	20250121	172500	793456390	18790	18790	18790	18790	0
125	20250121	172400	793456390	18790	18790	18790	18790	0
126	20250121	172300	793456390	18790	18790	18790	18790	0
127	20250121	172200	793456390	18790	18790	18790	18790	0
128	20250121	172100	793456390	18790	18790	18790	18790	0
129	20250121	172000	793456390	18790	18790	18790	18790	0
130	20250121	171900	793456390	18790	18790	18790	18790	0
131	20250121	171800	793456390	18790	18790	18790	18790	0
132	20250121	171700	793456390	18790	18790	18790	18790	0
133	20250121	171600	793456390	18790	18790	18790	18790	0
134	20250121	171500	793456390	18790	18790	18790	18790	0
135	20250121	171400	793456390	18790	18790	18790	18790	0
136	20250121	171300	793456390	18790	18790	18790	18790	0
137	20250121	171200	793456390	18790	18790	18790	18790	0
138	20250121	171100	793456390	18790	18790	18790	18790	0
139	20250121	171000	793456390	18790	18790	18790	18790	0
140	20250121	170900	793456390	18790	18790	18790	18790	0
141	20250121	170800	793456390	18790	18790	18790	18790	0
142	20250121	170700	793456390	18790	18790	18790	18790	0
143	20250121	170600	793456390	18790	18790	18790	18790	0
144	20250121	170500	793456390	18790	18790	18790	18790	0
145	20250121	170400	793456390	18790	18790	18790	18790	0
146	20250121	170300	793456390	18790	18790	18790	18790	0
147	20250121	170200	793456390	18790	18790	18790	18790	0
148	20250121	170100	793456390	18790	18790	18790	18790	0
149	20250121	170000	793456390	18790	18790	18790	18790	0
150	20250121	165900	793456390	18790	18790	18790	18790	0
151	20250121	165800	793456390	18790	18790	18790	18790	0
152	20250121	165700	793456390	18790	18790	18790	18790	323
153	20250121	165600	793456390	18790	18790	18790	18790	0
154	20250121	165500	793456390	18790	18790	18790	18790	0
155	20250121	165400	793456390	18790	18790	18790	18790	0
156	20250121	165300	793456390	18790	18790	18790	18790	0
157	20250121	165200	793456390	18790	18790	18790	18790	0
158	20250121	165100	793456390	18790	18790	18790	18790	0
159	20250121	165000	793456390	18790	18790	18790	18790	0
160	20250121	164900	793456390	18790	18790	18790	18790	0
161	20250121	164800	793456390	18790	18790	18790	18790	0
162	20250121	164700	793456390	18790	18790	18790	18790	0
163	20250121	164600	793456390	18790	18790	18790	18790	0
164	20250121	164500	793456390	18790	18790	18790	18790	0
165	20250121	164400	793456390	18790	18790	18790	18790	0
166	20250121	164300	793456390	18790	18790	18790	18790	0
167	20250121	164200	793456390	18790	18790	18790	18790	0
168	20250121	164100	793456390	18790	18790	18790	18790	0
169	20250121	164000	793456390	18790	18790	18790	18790	0
170	20250121	163900	793456390	18790	18790	18790	18790	0
171	20250121	163800	793456390	18790	18790	18790	18790	0
172	20250121	163700	793456390	18790	18790	18790	18790	0
173	20250121	163600	793456390	18790	18790	18790	18790	0
174	20250121	163500	793456390	18790	18790	18790	18790	0
175	20250121	163400	793456390	18790	18790	18790	18790	0
176	20250121	163300	793456390	18790	18790	18790	18790	0
177	20250121	163200	793456390	18790	18790	18790	18790	0
178	20250121	163100	793456390	18790	18790	18790	18790	0
179	20250121	163000	793456390	18790	18790	18790	18790	0
180	20250121	162900	793456390	18790	18790	18790	18790	0
181	20250121	162800	793456390	18790	18790	18790	18790	0
182	20250121	162700	793456390	18790	18790	18790	18790	323
183	20250121	162600	793456390	18790	18790	18790	18790	0
184	20250121	162500	793456390	18790	18790	18790	18790	0
185	20250121	162400	793456390	18790	18790	18790	18790	0
186	20250121	162300	793456390	18790	18790	18790	18790	0
187	20250121	162200	793456390	18790	18790	18790	18790	0
188	20250121	162100	793456390	18790	18790	18790	18790	0
189	20250121	162000	793456390	18790	18790	18790	18790	0
190	20250121	161900	793456390	18790	18790	18790	18790	0
191	20250121	161800	793456390	18790	18790	18790	18790	0
192	20250121	161700	793456390	18790	18790	18790	18790	0
193	20250121	161600	793456390	18790	18790	18790	18790	0
194	20250121	161500	793456390	18790	18790	18790	18790	0
195	20250121	161400	793456390	18790	18790	18790	18790	0
196	20250121	161300	793456390	18790	18790	18790	18790	0
197	20250121	161200	793456390	18790	18790	18790	18790	0
198	20250121	161100	793456390	18790	18790	18790	18790	0
199	20250121	161000	793456390	18790	18790	18790	18790	0
200	20250121	160900	793456390	18790	18790	18790	18790	0
201	20250121	160800	793456390	18790	18790	18790	18790	0
202	20250121	160700	793456390	18790	18790	18790	18790	0
203	20250121	160600	793456390	18790	18790	18790	18790	0
204	20250121	160500	793456390	18790	18790	18790	18790	0
205	20250121	160400	793456390	18790	18790	18790	18790	0
206	20250121	160300	793456390	18790	18790	18790	18790	0
207	20250121	160200	793456390	18790	18790	18790	18790	0
208	20250121	160100	793456390	18790	18790	18790	18790	0
209	20250121	160000	793456390	18790	18790	18790	18790	0
210	20250121	155900	793456390	18790	18790	18790	18790	0
211	20250121	155800	793456390	18790	18790	18790	18790	0
212	20250121	155700	793456390	18790	18790	18790	18790	323
213	20250121	155600	793456390	18790	18790	18790	18790	0
214	20250121	155500	793456390	18790	18790	18790	18790	0
215	20250121	155400	793456390	18790	18790	18790	18790	0
216	20250121	155300	793456390	18790	18790	18790	18790	0
217	20250121	155200	793456390	18790	18790	18790	18790	0
218	20250121	155100	793456390	18790	18790	18790	18790	0
219	20250121	155000	793456390	18790	18790	18790	18790	0
220	20250121	154900	793456390	18790	18790	18790	18790	0
221	20250121	154800	793456390	18790	18790	18790	18790	0
222	20250121	154700	793456390	18790	18790	18790	18790	0
223	20250121	154600	793456390	18790	18790	18790	18790	0
224	20250121	154500	793456390	18790	18790	18790	18790	0
225	20250121	154400	793456390	18790	18790	18790	18790	0
226	20250121	154300	793456390	18790	18790	18790	18790	0
227	20250121	154200	793456390	18790	18790	18790	18790	0
228	20250121	154100	793456390	18790	18790	18790	18790	0
229	20250121	154000	793456390	18790	18790	18790	18790	0
230	20250121	153900	793456390	18790	18790	18790	18790	0
231	20250121	153800	793456390	18790	18790	18790	18790	0
232	20250121	153700	793456390	18790	18790	18790	18790	0
233	20250121	153600	793456390	18790	18790	18790	18790	0
234	20250121	153500	793456390	18790	18790	18790	18790	0
235	20250121	153400	793456390	18790	18790	18790	18790	0
236	20250121	153300	793456390	18790	18790	18790	18790	0
237	20250121	153200	793456390	18790	18790	18790	18790	0
238	20250121	153100	793456390	18790	18790	18790	18790	0
239	20250121	153000	793456390	18790	18790	18790	18790	323
240	20250121	152900	787387220	18820	18820	18820	18820	0
241	20250121	152800	787387220	18820	18820	18820	18820	0
242	20250121	152700	787387220	18820	18820	18820	18820	0
243	20250121	152600	787387220	18820	18820	18820	18820	0
244	20250121	152500	787387220	18820	18820	18820	18820	0
245	20250121	152400	787387220	18820	18820	18820	18820	0
246	20250121	152300	787387220	18820	18820	18820	18820	0
247	20250121	152200	787387220	18820	18820	18820	18820	0
248	20250121	152100	787387220	18820	18820	18820	18820	0
249	20250121	152000	787387220	18820	18820	18820	18820	0
250	20250121	151900	787387220	18820	18830	18830	18820	60
251	20250121	151800	786257760	18830	18820	18830	18820	76
252	20250121	151700	784827360	18810	18800	18810	18790	303
253	20250121	151600	779129730	18830	18830	18830	18830	14
254	20250121	151500	778866110	18830	18830	18830	18830	17
255	20250121	151400	778546000	18830	18830	18830	18830	11
256	20250121	151300	778338870	18830	18830	18830	18830	10
257	20250121	151200	778150570	18830	18830	18830	18830	20
258	20250121	151100	777773970	18830	18820	18830	18820	22
259	20250121	151000	777359740	18830	18830	18830	18830	0
260	20250121	150900	777359740	18830	18830	18830	18830	0
261	20250121	150800	777359740	18830	18830	18830	18830	83
262	20250121	150700	775796850	18830	18830	18830	18830	6
263	20250121	150600	775683870	18820	18820	18820	18820	0
264	20250121	150500	775683870	18820	18810	18820	18810	17
265	20250121	150400	775363940	18810	18810	18810	18810	7
266	20250121	150300	775232270	18810	18810	18810	18810	7
267	20250121	150200	775100600	18800	18800	18800	18800	3
268	20250121	150100	775044200	18800	18790	18800	18790	155
269	20250121	150000	772131700	18810	18800	18810	18800	206
270	20250121	145900	768258750	18800	18800	18800	18800	0
271	20250121	145800	768258750	18800	18790	18800	18790	310
272	20250121	145700	762433710	18790	18790	18790	18790	0
273	20250121	145600	762433710	18790	18790	18790	18790	153
274	20250121	145500	759558840	18800	18800	18800	18800	0
275	20250121	145400	759558840	18800	18800	18800	18800	99
276	20250121	145300	757697640	18810	18810	18810	18810	0
277	20250121	145200	757697640	18810	18810	18810	18810	13
278	20250121	145100	757453110	18810	18810	18810	18810	12
279	20250121	145000	757227390	18810	18810	18810	18810	0
280	20250121	144900	757227390	18810	18810	18810	18810	14
281	20250121	144800	756964050	18810	18810	18810	18810	0
282	20250121	144700	756964050	18810	18810	18810	18810	9
283	20250121	144600	756794760	18810	18800	18810	18800	55
284	20250121	144500	755760220	18810	18810	18810	18810	13
285	20250121	144400	755515690	18810	18800	18810	18800	125
286	20250121	144300	753165640	18810	18810	18810	18810	0
287	20250121	144200	753165640	18810	18810	18810	18810	0
288	20250121	144100	753165640	18810	18800	18810	18800	45
289	20250121	144000	752319280	18800	18800	18800	18800	19
290	20250121	143900	751962080	18810	18810	18810	18810	1
291	20250121	143800	751943270	18810	18800	18810	18800	251
292	20250121	143700	747224320	18790	18790	18790	18790	71
293	20250121	143600	745890230	18790	18820	18820	18790	832
294	20250121	143500	730253330	18820	18820	18820	18820	18
295	20250121	143400	729914570	18840	18840	18840	18840	1
296	20250121	143300	729895730	18840	18830	18850	18830	44
297	20250121	143200	729066990	18850	18850	18850	18850	0
298	20250121	143100	729066990	18850	18850	18850	18850	4
299	20250121	143000	728991590	18820	18820	18820	18820	0
300	20250121	142900	728991590	18820	18820	18820	18820	52
301	20250121	142800	728012950	18820	18820	18820	18820	0
302	20250121	142700	728012950	18820	18820	18820	18820	0
303	20250121	142600	728012950	18820	18820	18820	18820	0
304	20250121	142500	728012950	18820	18820	18820	18820	0
305	20250121	142400	728012950	18820	18820	18820	18820	0
306	20250121	142300	728012950	18820	18820	18820	18820	0
307	20250121	142200	728012950	18820	18820	18820	18820	1
308	20250121	142100	727994130	18810	18810	18810	18810	0
309	20250121	142000	727994130	18810	18800	18810	18800	251
310	20250121	141900	723273830	18800	18800	18800	18800	0
311	20250121	141800	723273830	18800	18800	18800	18800	31
312	20250121	141700	722691030	18800	18800	18800	18800	0
313	20250121	141600	722691030	18800	18800	18800	18800	33
314	20250121	141500	722070630	18800	18800	18800	18800	2
315	20250121	141400	722033030	18790	18790	18790	18790	0
316	20250121	141300	722033030	18790	18790	18790	18790	0
317	20250121	141200	722033030	18790	18800	18800	18790	281
318	20250121	141100	716750410	18790	18790	18790	18790	0
319	20250121	141000	716750410	18790	18790	18790	18790	0
320	20250121	140900	716750410	18790	18790	18790	18790	0
321	20250121	140800	716750410	18790	18810	18810	18790	40
322	20250121	140700	715998170	18810	18820	18820	18790	49
323	20250121	140600	715076310	18820	18820	18820	18820	0
324	20250121	140500	715076310	18820	18820	18820	18820	28
325	20250121	140400	714549350	18820	18820	18820	18820	0
326	20250121	140300	714549350	18820	18820	18820	18820	3
327	20250121	140200	714492890	18800	18800	18800	18800	0
328	20250121	140100	714492890	18800	18800	18800	18800	0
329	20250121	140000	714492890	18800	18800	18800	18800	3
330	20250121	135900	714436490	18800	18800	18800	18800	155
331	20250121	135800	711522490	18800	18850	18860	18800	2426
332	20250121	135700	665808090	18840	18840	18840	18840	0
333	20250121	135600	665808090	18840	18840	18840	18840	0
334	20250121	135500	665808090	18840	18840	18840	18840	25
335	20250121	135400	665337090	18790	18790	18790	18790	5
336	20250121	135300	665243140	18790	18790	18790	18790	0
337	20250121	135200	665243140	18790	18780	18790	18780	13
338	20250121	135100	664998970	18780	18780	18780	18780	0
339	20250121	135000	664998970	18780	18780	18780	18780	0
340	20250121	134900	664998970	18780	18780	18780	18780	9
341	20250121	134800	664829950	18780	18780	18780	18780	0
342	20250121	134700	664829950	18780	18780	18780	18780	0
343	20250121	134600	664829950	18780	18780	18780	18780	71
344	20250121	134500	663496570	18790	18790	18790	18790	20
345	20250121	134400	663120770	18770	18770	18770	18770	0
346	20250121	134300	663120770	18770	18770	18770	18770	0
347	20250121	134200	663120770	18770	18780	18780	18770	46
348	20250121	134100	662257340	18780	18780	18780	18780	0
349	20250121	134000	662257340	18780	18780	18780	18780	1
350	20250121	133900	662238560	18790	18790	18790	18790	2
351	20250121	133800	662200980	18770	18770	18770	18770	32
352	20250121	133700	661600340	18790	18770	18790	18770	258
353	20250121	133600	656752680	18770	18770	18770	18770	0
354	20250121	133500	656752680	18770	18770	18770	18770	9
355	20250121	133400	656583750	18770	18770	18770	18770	0
356	20250121	133300	656583750	18770	18800	18800	18770	90
357	20250121	133200	654894390	18790	18800	18800	18790	685
358	20250121	133100	642020920	18810	18810	18810	18810	0
359	20250121	133000	642020920	18810	18810	18810	18810	6
360	20250121	132900	641908060	18810	18810	18810	18810	367
361	20250121	132800	635004790	18810	18830	18830	18810	265
362	20250121	132700	630015380	18840	18840	18840	18840	0
363	20250121	132600	630015380	18840	18840	18840	18840	1
364	20250121	132500	629996540	18840	18840	18840	18840	0
365	20250121	132400	629996540	18840	18840	18840	18840	0
366	20250121	132300	629996540	18840	18840	18840	18840	0
367	20250121	132200	629996540	18840	18840	18840	18840	0
368	20250121	132100	629996540	18840	18840	18840	18840	0
369	20250121	132000	629996540	18840	18840	18840	18840	0
370	20250121	131900	629996540	18840	18840	18840	18840	0
371	20250121	131800	629996540	18840	18840	18840	18840	0
372	20250121	131700	629996540	18840	18840	18840	18840	0
373	20250121	131600	629996540	18840	18840	18840	18840	0
374	20250121	131500	629996540	18840	18840	18840	18840	0
375	20250121	131400	629996540	18840	18840	18840	18840	0
376	20250121	131300	629996540	18840	18840	18840	18840	0
377	20250121	131200	629996540	18840	18830	18840	18830	107
378	20250121	131100	627981670	18840	18840	18840	18840	391
379	20250121	131000	620615230	18830	18830	18830	18830	263
380	20250121	130900	615662940	18830	18840	18840	18830	144
381	20250121	130800	612950060	18830	18840	18840	18830	213
382	20250121	130700	608937240	18840	18850	18850	18840	35
383	20250121	130600	608277830	18850	18870	18870	18850	552
384	20250121	130500	597863780	18870	18870	18870	18870	27
385	20250121	130400	597354290	18830	18800	18830	18800	476
386	20250121	130300	588400050	18800	18790	18800	18790	353
387	20250121	130200	581766920	18810	18810	18810	18810	0
388	20250121	130100	581766920	18810	18810	18810	18800	344
389	20250121	130000	575299080	18800	18800	18800	18800	0
390	20250121	125900	575299080	18800	18800	18800	18800	0
391	20250121	125800	575299080	18800	18800	18800	18800	11
392	20250121	125700	575092280	18800	18780	18800	18780	304
393	20250121	125600	569380900	18770	18770	18770	18770	16
394	20250121	125500	569080580	18750	18750	18750	18750	1
395	20250121	125400	569061830	18760	18760	18760	18760	160
396	20250121	125300	566060230	18760	18760	18760	18760	51
397	20250121	125200	565103470	18740	18740	18740	18740	0
398	20250121	125100	565103470	18740	18740	18740	18740	201
399	20250121	125000	561336730	18750	18750	18750	18750	0
400	20250121	124900	561336730	18750	18750	18750	18750	0
401	20250121	124800	561336730	18750	18750	18750	18750	300
402	20250121	124700	555711730	18760	18760	18760	18760	25
403	20250121	124600	555242730	18760	18760	18760	18760	18
404	20250121	124500	554905050	18730	18730	18730	18730	0
405	20250121	124400	554905050	18730	18730	18730	18730	100
406	20250121	124300	553032050	18710	18710	18710	18710	0
407	20250121	124200	553032050	18710	18730	18740	18710	78
408	20250121	124100	551571230	18720	18720	18720	18720	253
409	20250121	124000	546835070	18710	18710	18710	18700	620
410	20250121	123900	535235060	18710	18710	18710	18710	0
411	20250121	123800	535235060	18710	18710	18710	18710	249
412	20250121	123700	530576270	18710	18710	18710	18710	20
413	20250121	123600	530202070	18720	18720	18720	18720	10
414	20250121	123500	530014870	18720	18720	18720	18720	0
415	20250121	123400	530014870	18720	18710	18720	18710	40
416	20250121	123300	529266370	18720	18720	18720	18720	0
417	20250121	123200	529266370	18720	18720	18720	18720	0
418	20250121	123100	529266370	18720	18720	18720	18720	0
419	20250121	123000	529266370	18720	18720	18720	18720	0
420	20250121	122900	529266370	18720	18720	18720	18720	101
421	20250121	122800	527375650	18720	18720	18720	18720	1
422	20250121	122700	527356930	18720	18720	18720	18720	2
423	20250121	122600	527319490	18720	18720	18720	18720	0
424	20250121	122500	527319490	18720	18720	18720	18720	105
425	20250121	122400	525353890	18710	18670	18710	18670	69
426	20250121	122300	524063680	18660	18660	18660	18660	0
427	20250121	122200	524063680	18660	18660	18660	18660	0
428	20250121	122100	524063680	18660	18660	18660	18660	54
429	20250121	122000	523056040	18650	18640	18650	18640	286
430	20250121	121900	517722300	18640	18640	18640	18640	0
431	20250121	121800	517722300	18640	18640	18640	18640	31
432	20250121	121700	517144460	18640	18640	18640	18640	0
433	20250121	121600	517144460	18640	18640	18640	18640	46
434	20250121	121500	516287020	18640	18640	18640	18640	3
435	20250121	121400	516231100	18640	18640	18640	18640	54
436	20250121	121300	515224540	18640	18640	18640	18640	20
437	20250121	121200	514851740	18640	18640	18640	18640	0
438	20250121	121100	514851740	18640	18640	18640	18640	50
439	20250121	121000	513919740	18640	18640	18640	18640	4
440	20250121	120900	513845180	18640	18640	18640	18640	0
441	20250121	120800	513845180	18640	18640	18640	18640	0
442	20250121	120700	513845180	18640	18640	18640	18640	1
443	20250121	120600	513826540	18630	18630	18630	18630	106
444	20250121	120500	511851760	18640	18640	18640	18640	0
445	20250121	120400	511851760	18640	18640	18640	18640	0
446	20250121	120300	511851760	18640	18640	18640	18640	0
447	20250121	120200	511851760	18640	18640	18640	18640	0
448	20250121	120100	511851760	18640	18640	18640	18640	0
449	20250121	120000	511851760	18640	18640	18640	18640	0
450	20250121	115900	511851760	18640	18640	18640	18640	1
451	20250121	115800	511833120	18640	18640	18640	18640	0
452	20250121	115700	511833120	18640	18640	18640	18640	1
453	20250121	115600	511814480	18640	18640	18640	18640	0
454	20250121	115500	511814480	18640	18630	18640	18630	6
455	20250121	115400	511702650	18650	18650	18650	18650	0
456	20250121	115300	511702650	18650	18650	18650	18650	0
457	20250121	115200	511702650	18650	18650	18650	18650	41
458	20250121	115100	510938000	18650	18640	18650	18640	14
459	20250121	115000	510677000	18640	18640	18640	18640	5
460	20250121	114900	510583800	18640	18640	18640	18640	3
461	20250121	114800	510527880	18630	18630	18630	18630	0
462	20250121	114700	510527880	18630	18630	18630	18630	0
463	20250121	114600	510527880	18630	18630	18630	18630	105
464	20250121	114500	508571730	18620	18620	18620	18620	0
465	20250121	114400	508571730	18620	18620	18620	18620	0
466	20250121	114300	508571730	18620	18620	18620	18620	0
467	20250121	114200	508571730	18620	18620	18620	18620	0
468	20250121	114100	508571730	18620	18620	18620	18620	0
469	20250121	114000	508571730	18620	18620	18620	18620	0
470	20250121	113900	508571730	18620	18620	18620	18620	0
471	20250121	113800	508571730	18620	18620	18620	18620	0
472	20250121	113700	508571730	18620	18620	18620	18620	21
473	20250121	113600	508180710	18620	18620	18620	18620	8
474	20250121	113500	508031750	18630	18630	18630	18620	14
475	20250121	113400	507771040	18620	18620	18620	18620	250
476	20250121	113300	503116040	18620	18620	18620	18620	0
477	20250121	113200	503116040	18620	18620	18620	18620	0
478	20250121	113100	503116040	18620	18620	18620	18620	1
479	20250121	113000	503097420	18610	18620	18620	18610	67
480	20250121	112900	501850260	18610	18610	18610	18610	0
481	20250121	112800	501850260	18610	18610	18610	18610	0
482	20250121	112700	501850260	18610	18610	18610	18610	0
483	20250121	112600	501850260	18610	18630	18630	18610	586
484	20250121	112500	490943440	18630	18630	18630	18630	1
485	20250121	112400	490924810	18630	18630	18630	18630	1
486	20250121	112300	490906180	18620	18620	18620	18620	0
487	20250121	112200	490906180	18620	18620	18620	18620	0
488	20250121	112100	490906180	18620	18620	18620	18620	1
489	20250121	112000	490887560	18630	18630	18630	18630	11
490	20250121	111900	490682630	18620	18620	18620	18620	34
491	20250121	111800	490049550	18620	18620	18620	18620	0
492	20250121	111700	490049550	18620	18620	18620	18620	1
493	20250121	111600	490030930	18620	18620	18620	18620	0
494	20250121	111500	490030930	18620	18620	18620	18620	11
495	20250121	111400	489826110	18620	18620	18620	18620	12
496	20250121	111300	489602670	18620	18620	18620	18620	2
497	20250121	111200	489565430	18610	18610	18620	18610	25
498	20250121	111100	489100130	18610	18610	18610	18610	0
499	20250121	111000	489100130	18610	18620	18620	18610	60
500	20250121	110900	487983410	18630	18630	18630	18620	57
501	20250121	110800	486921520	18620	18640	18640	18620	1071
502	20250121	110700	466967640	18640	18650	18650	18640	207
503	20250121	110600	463108070	18650	18650	18650	18650	1
504	20250121	110500	463089420	18650	18650	18650	18650	20
505	20250121	110400	462716420	18650	18650	18650	18650	39
506	20250121	110300	461989070	18640	18640	18640	18640	0
507	20250121	110200	461989070	18640	18640	18640	18640	0
508	20250121	110100	461989070	18640	18640	18640	18640	0
509	20250121	110000	461989070	18640	18650	18650	18640	82
510	20250121	105900	460459860	18650	18660	18660	18650	54
511	20250121	105800	459452310	18660	18660	18660	18660	26
512	20250121	105700	458967150	18680	18680	18680	18680	50
513	20250121	105600	458033150	18650	18650	18650	18650	0
514	20250121	105500	458033150	18650	18650	18650	18650	1
515	20250121	105400	458014500	18650	18650	18650	18650	0
516	20250121	105300	458014500	18650	18650	18650	18650	0
517	20250121	105200	458014500	18650	18670	18670	18650	243
518	20250121	105100	453478150	18670	18670	18670	18670	10
519	20250121	105000	453291450	18640	18640	18640	18640	0
520	20250121	104900	453291450	18640	18640	18640	18640	0
521	20250121	104800	453291450	18640	18640	18640	18640	8
522	20250121	104700	453142330	18620	18650	18650	18620	501
523	20250121	104600	443808470	18650	18650	18660	18650	22
524	20250121	104500	443398070	18680	18650	18680	18630	682
525	20250121	104400	430687390	18640	18690	18690	18640	557
526	20250121	104300	420299350	18680	18680	18680	18680	0
527	20250121	104200	420299350	18680	18680	18680	18680	0
528	20250121	104100	420299350	18680	18680	18680	18680	0
529	20250121	104000	420299350	18680	18710	18720	18670	508
530	20250121	103900	410807940	18660	18660	18660	18660	0
531	20250121	103800	410807940	18660	18720	18720	18660	11
532	20250121	103700	410602620	18640	18640	18640	18640	0
533	20250121	103600	410602620	18640	18640	18640	18640	0
534	20250121	103500	410602620	18640	18640	18640	18640	0
535	20250121	103400	410602620	18640	18640	18640	18640	0
536	20250121	103300	410602620	18640	18630	18640	18630	133
537	20250121	103200	408124290	18630	18630	18630	18630	82
538	20250121	103100	406596630	18630	18620	18630	18620	86
539	20250121	103000	404994710	18620	18630	18630	18620	200
540	20250121	102900	401269410	18620	18630	18630	18620	162
541	20250121	102800	398251530	18630	18640	18640	18630	80
542	20250121	102700	396761120	18630	18670	18680	18630	1036
543	20250121	102600	377424000	18670	18690	18690	18670	188
544	20250121	102500	373913310	18690	18690	18690	18690	30
545	20250121	102400	373352610	18650	18650	18650	18650	0
546	20250121	102300	373352610	18650	18640	18650	18640	11
547	20250121	102200	373147490	18640	18630	18640	18630	374
548	20250121	102100	366178110	18640	18730	18730	18640	2997
549	20250121	102000	310182570	18720	18740	18740	18720	290
550	20250121	101900	304752610	18740	18740	18740	18730	69
551	20250121	101800	303459640	18730	18730	18730	18730	68
552	20250121	101700	302186000	18730	18730	18730	18730	16
553	20250121	101600	301886320	18740	18750	18750	18740	452
554	20250121	101500	293411420	18760	18780	18780	18760	70
555	20250121	101400	292098200	18780	18770	18780	18770	24
556	20250121	101300	291647560	18780	18810	18810	18780	130
557	20250121	101200	289203160	18780	18780	18780	18780	10
558	20250121	101100	289015360	18760	18760	18760	18760	3
559	20250121	101000	288959080	18770	18760	18770	18760	6
560	20250121	100900	288846510	18750	18750	18750	18750	0
561	20250121	100800	288846510	18750	18760	18760	18750	30
562	20250121	100700	288283950	18750	18750	18750	18750	128
563	20250121	100600	285883950	18750	18750	18750	18750	0
564	20250121	100500	285883950	18750	18750	18750	18750	10
565	20250121	100400	285696450	18730	18740	18740	18730	10
566	20250121	100300	285509140	18740	18750	18750	18740	21
567	20250121	100200	285115540	18750	18770	18770	18750	9
568	20250121	100100	284946690	18770	18770	18770	18770	0
569	20250121	100000	284946690	18770	18770	18770	18770	0
570	20250121	095900	284946690	18770	18750	18770	18750	33
571	20250121	095800	284327320	18750	18770	18770	18750	36
572	20250121	095700	283651820	18760	18760	18760	18760	29
573	20250121	095600	283107780	18750	18740	18750	18740	55
574	20250121	095500	282076900	18730	18730	18730	18730	36
575	20250121	095400	281402620	18720	18720	18720	18710	388
576	20250121	095300	274139620	18730	18730	18740	18730	768
577	20250121	095200	259754420	18720	18770	18770	18720	1055
578	20250121	095100	239968970	18770	18780	18780	18770	243
579	20250121	095000	235405680	18780	18780	18780	18780	511
580	20250121	094900	225809100	18780	18800	18800	18780	251
581	20250121	094800	221093580	18810	18810	18810	18810	30
582	20250121	094700	220529280	18810	18810	18810	18810	45
583	20250121	094600	219682830	18810	18810	18810	18800	74
584	20250121	094500	218290900	18810	18810	18810	18810	11
585	20250121	094400	218083990	18810	18800	18810	18800	13
586	20250121	094300	217839570	18810	18810	18810	18810	14
587	20250121	094200	217576230	18810	18810	18810	18810	12
588	20250121	094100	217350510	18810	18800	18810	18800	139
589	20250121	094000	214737090	18790	18800	18800	18770	352
590	20250121	093900	208125050	18800	18820	18820	18790	182
591	20250121	093800	204703400	18820	18840	18840	18800	665
592	20250121	093700	192194270	18820	18880	18880	18820	2380
593	20250121	093600	147341520	18900	18900	18900	18900	2
594	20250121	093500	147303720	18860	18880	18880	18860	446
595	20250121	093400	138890050	18880	18880	18880	18880	54
596	20250121	093300	137870530	18900	18900	18900	18900	16
597	20250121	093200	137568130	18900	18900	18900	18900	100
598	20250121	093100	135678130	18900	18900	18900	18900	5
599	20250121	093000	135583630	18870	18880	18880	18870	285
600	20250121	092900	130205670	18880	18900	18900	18880	1013
601	20250121	092800	111076870	18890	18910	18910	18890	783
602	20250121	092700	96272800	18910	18910	18910	18910	0
603	20250121	092600	96272800	18910	18910	18910	18910	4
604	20250121	092500	96197160	18900	18900	18900	18900	0
605	20250121	092400	96197160	18900	18900	18900	18900	0
606	20250121	092300	96197160	18900	18900	18900	18900	10
607	20250121	092200	96008160	18900	18890	18900	18880	1111
608	20250121	092100	75016510	18900	18910	18910	18900	233
609	20250121	092000	70610800	18910	18910	18910	18910	33
610	20250121	091900	69986770	18910	18900	18910	18900	618
611	20250121	091800	58301500	18890	18900	18900	18890	646
612	20250121	091700	46093380	18900	18900	18900	18900	561
613	20250121	091600	35490480	18900	18910	18920	18900	455
614	20250121	091500	26888140	18910	18980	18980	18910	806
615	20250121	091400	11611950	18990	18990	18990	18990	0
616	20250121	091300	11611950	18990	18990	18990	18990	11
617	20250121	091200	11403060	18990	18990	18990	18990	41
618	20250121	091100	10624470	19000	19000	19000	19000	0
619	20250121	091000	10624470	19000	18980	19010	18980	339
620	20250121	090900	4188770	18960	18960	18960	18960	1
621	20250121	090800	4169810	18970	18970	18970	18970	39
622	20250121	090700	3429980	18970	18970	18970	18970	5
623	20250121	090600	3335130	18960	18960	18960	18960	0
624	20250121	090500	3335130	18960	18910	18970	18910	44
625	20250121	090400	2502070	18910	18910	18910	18910	0
626	20250121	090300	2502070	18910	18910	18910	18910	6
627	20250121	090200	2388610	18900	18950	18950	18900	39
628	20250121	090100	1651040	18980	18980	18980	18980	8
629	20250121	090000	1499200	18950	18990	18990	18950	79