KissMeData/053690/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	193500	2831669110	17660	17660	17660	17660	2052
3	20250113	193400	2831669110	17660	17660	17660	17660	0
4	20250113	193300	2831669110	17660	17660	17660	17660	0
5	20250113	193200	2831669110	17660	17660	17660	17660	0
6	20250113	193100	2831669110	17660	17660	17660	17660	0
7	20250113	193000	2831669110	17660	17660	17660	17660	0
8	20250113	192900	2831669110	17660	17660	17660	17660	0
9	20250113	192800	2831669110	17660	17660	17660	17660	0
10	20250113	192700	2831669110	17660	17660	17660	17660	0
11	20250113	192600	2831669110	17660	17660	17660	17660	0
12	20250113	192500	2831669110	17660	17660	17660	17660	0
13	20250113	192400	2831669110	17660	17660	17660	17660	0
14	20250113	192300	2831669110	17660	17660	17660	17660	0
15	20250113	192200	2831669110	17660	17660	17660	17660	0
16	20250113	192100	2831669110	17660	17660	17660	17660	0
17	20250113	192000	2831669110	17660	17660	17660	17660	0
18	20250113	191900	2831669110	17660	17660	17660	17660	0
19	20250113	191800	2831669110	17660	17660	17660	17660	0
20	20250113	191700	2831669110	17660	17660	17660	17660	0
21	20250113	191600	2831669110	17660	17660	17660	17660	0
22	20250113	191500	2831669110	17660	17660	17660	17660	0
23	20250113	191400	2831669110	17660	17660	17660	17660	0
24	20250113	191300	2831669110	17660	17660	17660	17660	0
25	20250113	191200	2831669110	17660	17660	17660	17660	0
26	20250113	191100	2831669110	17660	17660	17660	17660	0
27	20250113	191000	2831669110	17660	17660	17660	17660	0
28	20250113	190900	2831669110	17660	17660	17660	17660	0
29	20250113	190800	2831669110	17660	17660	17660	17660	0
30	20250113	190700	2831669110	17660	17660	17660	17660	0
31	20250113	190600	2831669110	17660	17660	17660	17660	0
32	20250113	190500	2831669110	17660	17660	17660	17660	2052
33	20250113	190400	2831669110	17660	17660	17660	17660	0
34	20250113	190300	2831669110	17660	17660	17660	17660	0
35	20250113	190200	2831669110	17660	17660	17660	17660	0
36	20250113	190100	2831669110	17660	17660	17660	17660	0
37	20250113	190000	2831669110	17660	17660	17660	17660	0
38	20250113	185900	2831669110	17660	17660	17660	17660	0
39	20250113	185800	2831669110	17660	17660	17660	17660	0
40	20250113	185700	2831669110	17660	17660	17660	17660	0
41	20250113	185600	2831669110	17660	17660	17660	17660	0
42	20250113	185500	2831669110	17660	17660	17660	17660	0
43	20250113	185400	2831669110	17660	17660	17660	17660	0
44	20250113	185300	2831669110	17660	17660	17660	17660	0
45	20250113	185200	2831669110	17660	17660	17660	17660	0
46	20250113	185100	2831669110	17660	17660	17660	17660	0
47	20250113	185000	2831669110	17660	17660	17660	17660	0
48	20250113	184900	2831669110	17660	17660	17660	17660	0
49	20250113	184800	2831669110	17660	17660	17660	17660	0
50	20250113	184700	2831669110	17660	17660	17660	17660	0
51	20250113	184600	2831669110	17660	17660	17660	17660	0
52	20250113	184500	2831669110	17660	17660	17660	17660	0
53	20250113	184400	2831669110	17660	17660	17660	17660	0
54	20250113	184300	2831669110	17660	17660	17660	17660	0
55	20250113	184200	2831669110	17660	17660	17660	17660	0
56	20250113	184100	2831669110	17660	17660	17660	17660	0
57	20250113	184000	2831669110	17660	17660	17660	17660	0
58	20250113	183900	2831669110	17660	17660	17660	17660	0
59	20250113	183800	2831669110	17660	17660	17660	17660	0
60	20250113	183700	2831669110	17660	17660	17660	17660	0
61	20250113	183600	2831669110	17660	17660	17660	17660	0
62	20250113	183500	2831669110	17660	17660	17660	17660	2052
63	20250113	183400	2831669110	17660	17660	17660	17660	0
64	20250113	183300	2831669110	17660	17660	17660	17660	0
65	20250113	183200	2831669110	17660	17660	17660	17660	0
66	20250113	183100	2831669110	17660	17660	17660	17660	0
67	20250113	183000	2831669110	17660	17660	17660	17660	0
68	20250113	182900	2831669110	17660	17660	17660	17660	0
69	20250113	182800	2831669110	17660	17660	17660	17660	0
70	20250113	182700	2831669110	17660	17660	17660	17660	0
71	20250113	182600	2831669110	17660	17660	17660	17660	0
72	20250113	182500	2831669110	17660	17660	17660	17660	0
73	20250113	182400	2831669110	17660	17660	17660	17660	0
74	20250113	182300	2831669110	17660	17660	17660	17660	0
75	20250113	182200	2831669110	17660	17660	17660	17660	0
76	20250113	182100	2831669110	17660	17660	17660	17660	0
77	20250113	182000	2831669110	17660	17660	17660	17660	0
78	20250113	181900	2831669110	17660	17660	17660	17660	0
79	20250113	181800	2831669110	17660	17660	17660	17660	0
80	20250113	181700	2831669110	17660	17660	17660	17660	0
81	20250113	181600	2831669110	17660	17660	17660	17660	0
82	20250113	181500	2831669110	17660	17660	17660	17660	0
83	20250113	181400	2831669110	17660	17660	17660	17660	0
84	20250113	181300	2831669110	17660	17660	17660	17660	0
85	20250113	181200	2831669110	17660	17660	17660	17660	0
86	20250113	181100	2831669110	17660	17660	17660	17660	0
87	20250113	181000	2831669110	17660	17660	17660	17660	0
88	20250113	180900	2831669110	17660	17660	17660	17660	0
89	20250113	180800	2831669110	17660	17660	17660	17660	0
90	20250113	180700	2831669110	17660	17660	17660	17660	0
91	20250113	180600	2831669110	17660	17660	17660	17660	0
92	20250113	180500	2831669110	17660	17660	17660	17660	2052
93	20250113	180400	2831669110	17660	17660	17660	17660	0
94	20250113	180300	2831669110	17660	17660	17660	17660	0
95	20250113	180200	2831669110	17660	17660	17660	17660	0
96	20250113	180100	2831669110	17660	17660	17660	17660	0
97	20250113	180000	2831669110	17660	17660	17660	17660	0
98	20250113	175900	2831669110	17660	17660	17660	17660	0
99	20250113	175800	2831669110	17660	17660	17660	17660	0
100	20250113	175700	2831669110	17660	17660	17660	17660	0
101	20250113	175600	2831669110	17660	17660	17660	17660	0
102	20250113	175500	2831669110	17660	17660	17660	17660	0
103	20250113	175400	2831669110	17660	17660	17660	17660	0
104	20250113	175300	2831669110	17660	17660	17660	17660	0
105	20250113	175200	2831669110	17660	17660	17660	17660	0
106	20250113	175100	2831669110	17660	17660	17660	17660	0
107	20250113	175000	2831669110	17660	17660	17660	17660	0
108	20250113	174900	2831669110	17660	17660	17660	17660	0
109	20250113	174800	2831669110	17660	17660	17660	17660	0
110	20250113	174700	2831669110	17660	17660	17660	17660	0
111	20250113	174600	2831669110	17660	17660	17660	17660	0
112	20250113	174500	2831669110	17660	17660	17660	17660	0
113	20250113	174400	2831669110	17660	17660	17660	17660	0
114	20250113	174300	2831669110	17660	17660	17660	17660	0
115	20250113	174200	2831669110	17660	17660	17660	17660	0
116	20250113	174100	2831669110	17660	17660	17660	17660	0
117	20250113	174000	2831669110	17660	17660	17660	17660	0
118	20250113	173900	2831669110	17660	17660	17660	17660	0
119	20250113	173800	2831669110	17660	17660	17660	17660	0
120	20250113	173700	2831669110	17660	17660	17660	17660	0
121	20250113	173600	2831669110	17660	17660	17660	17660	0
122	20250113	173500	2831669110	17660	17660	17660	17660	2052
123	20250113	173400	2831669110	17660	17660	17660	17660	0
124	20250113	173300	2831669110	17660	17660	17660	17660	0
125	20250113	173200	2831669110	17660	17660	17660	17660	0
126	20250113	173100	2831669110	17660	17660	17660	17660	0
127	20250113	173000	2831669110	17660	17660	17660	17660	0
128	20250113	172900	2831669110	17660	17660	17660	17660	0
129	20250113	172800	2831669110	17660	17660	17660	17660	0
130	20250113	172700	2831669110	17660	17660	17660	17660	0
131	20250113	172600	2831669110	17660	17660	17660	17660	0
132	20250113	172500	2831669110	17660	17660	17660	17660	0
133	20250113	172400	2831669110	17660	17660	17660	17660	0
134	20250113	172300	2831669110	17660	17660	17660	17660	0
135	20250113	172200	2831669110	17660	17660	17660	17660	0
136	20250113	172100	2831669110	17660	17660	17660	17660	0
137	20250113	172000	2831669110	17660	17660	17660	17660	0
138	20250113	171900	2831669110	17660	17660	17660	17660	0
139	20250113	171800	2831669110	17660	17660	17660	17660	0
140	20250113	171700	2831669110	17660	17660	17660	17660	0
141	20250113	171600	2831669110	17660	17660	17660	17660	0
142	20250113	171500	2831669110	17660	17660	17660	17660	0
143	20250113	171400	2831669110	17660	17660	17660	17660	0
144	20250113	171300	2831669110	17660	17660	17660	17660	0
145	20250113	171200	2831669110	17660	17660	17660	17660	0
146	20250113	171100	2831669110	17660	17660	17660	17660	0
147	20250113	171000	2831669110	17660	17660	17660	17660	0
148	20250113	170900	2831669110	17660	17660	17660	17660	0
149	20250113	170800	2831669110	17660	17660	17660	17660	0
150	20250113	170700	2831669110	17660	17660	17660	17660	0
151	20250113	170600	2831669110	17660	17660	17660	17660	0
152	20250113	170500	2831669110	17660	17660	17660	17660	2052
153	20250113	170400	2831669110	17660	17660	17660	17660	0
154	20250113	170300	2831669110	17660	17660	17660	17660	0
155	20250113	170200	2831669110	17660	17660	17660	17660	0
156	20250113	170100	2831669110	17660	17660	17660	17660	0
157	20250113	170000	2831669110	17660	17660	17660	17660	0
158	20250113	165900	2831669110	17660	17660	17660	17660	0
159	20250113	165800	2831669110	17660	17660	17660	17660	0
160	20250113	165700	2831669110	17660	17660	17660	17660	0
161	20250113	165600	2831669110	17660	17660	17660	17660	0
162	20250113	165500	2831669110	17660	17660	17660	17660	0
163	20250113	165400	2831669110	17660	17660	17660	17660	0
164	20250113	165300	2831669110	17660	17660	17660	17660	0
165	20250113	165200	2831669110	17660	17660	17660	17660	0
166	20250113	165100	2831669110	17660	17660	17660	17660	0
167	20250113	165000	2831669110	17660	17660	17660	17660	0
168	20250113	164900	2831669110	17660	17660	17660	17660	0
169	20250113	164800	2831669110	17660	17660	17660	17660	0
170	20250113	164700	2831669110	17660	17660	17660	17660	0
171	20250113	164600	2831669110	17660	17660	17660	17660	0
172	20250113	164500	2831669110	17660	17660	17660	17660	0
173	20250113	164400	2831669110	17660	17660	17660	17660	0
174	20250113	164300	2831669110	17660	17660	17660	17660	0
175	20250113	164200	2831669110	17660	17660	17660	17660	0
176	20250113	164100	2831669110	17660	17660	17660	17660	0
177	20250113	164000	2831669110	17660	17660	17660	17660	0
178	20250113	163900	2831669110	17660	17660	17660	17660	0
179	20250113	163800	2831669110	17660	17660	17660	17660	0
180	20250113	163700	2831669110	17660	17660	17660	17660	0
181	20250113	163600	2831669110	17660	17660	17660	17660	0
182	20250113	163500	2831669110	17660	17660	17660	17660	2052
183	20250113	163400	2831669110	17660	17660	17660	17660	0
184	20250113	163300	2831669110	17660	17660	17660	17660	0
185	20250113	163200	2831669110	17660	17660	17660	17660	0
186	20250113	163100	2831669110	17660	17660	17660	17660	0
187	20250113	163000	2831669110	17660	17660	17660	17660	0
188	20250113	162900	2831669110	17660	17660	17660	17660	0
189	20250113	162800	2831669110	17660	17660	17660	17660	0
190	20250113	162700	2831669110	17660	17660	17660	17660	0
191	20250113	162600	2831669110	17660	17660	17660	17660	0
192	20250113	162500	2831669110	17660	17660	17660	17660	0
193	20250113	162400	2831669110	17660	17660	17660	17660	0
194	20250113	162300	2831669110	17660	17660	17660	17660	0
195	20250113	162200	2831669110	17660	17660	17660	17660	0
196	20250113	162100	2831669110	17660	17660	17660	17660	0
197	20250113	162000	2831669110	17660	17660	17660	17660	0
198	20250113	161900	2831669110	17660	17660	17660	17660	0
199	20250113	161800	2831669110	17660	17660	17660	17660	0
200	20250113	161700	2831669110	17660	17660	17660	17660	0
201	20250113	161600	2831669110	17660	17660	17660	17660	0
202	20250113	161500	2831669110	17660	17660	17660	17660	0
203	20250113	161400	2831669110	17660	17660	17660	17660	0
204	20250113	161300	2831669110	17660	17660	17660	17660	0
205	20250113	161200	2831669110	17660	17660	17660	17660	0
206	20250113	161100	2831669110	17660	17660	17660	17660	0
207	20250113	161000	2831669110	17660	17660	17660	17660	0
208	20250113	160900	2831669110	17660	17660	17660	17660	0
209	20250113	160800	2831669110	17660	17660	17660	17660	0
210	20250113	160700	2831669110	17660	17660	17660	17660	0
211	20250113	160600	2831669110	17660	17660	17660	17660	0
212	20250113	160500	2831669110	17660	17660	17660	17660	2052
213	20250113	160400	2831669110	17660	17660	17660	17660	0
214	20250113	160300	2831669110	17660	17660	17660	17660	0
215	20250113	160200	2831669110	17660	17660	17660	17660	0
216	20250113	160100	2831669110	17660	17660	17660	17660	0
217	20250113	160000	2831669110	17660	17660	17660	17660	0
218	20250113	155900	2831669110	17660	17660	17660	17660	0
219	20250113	155800	2831669110	17660	17660	17660	17660	0
220	20250113	155700	2831669110	17660	17660	17660	17660	0
221	20250113	155600	2831669110	17660	17660	17660	17660	0
222	20250113	155500	2831669110	17660	17660	17660	17660	0
223	20250113	155400	2831669110	17660	17660	17660	17660	0
224	20250113	155300	2831669110	17660	17660	17660	17660	0
225	20250113	155200	2831669110	17660	17660	17660	17660	0
226	20250113	155100	2831669110	17660	17660	17660	17660	0
227	20250113	155000	2831669110	17660	17660	17660	17660	0
228	20250113	154900	2831669110	17660	17660	17660	17660	0
229	20250113	154800	2831669110	17660	17660	17660	17660	0
230	20250113	154700	2831669110	17660	17660	17660	17660	0
231	20250113	154600	2831669110	17660	17660	17660	17660	0
232	20250113	154500	2831669110	17660	17660	17660	17660	0
233	20250113	154400	2831669110	17660	17660	17660	17660	0
234	20250113	154300	2831669110	17660	17660	17660	17660	0
235	20250113	154200	2831669110	17660	17660	17660	17660	0
236	20250113	154100	2831669110	17660	17660	17660	17660	0
237	20250113	154000	2831669110	17660	17660	17660	17660	0
238	20250113	153900	2831669110	17660	17660	17660	17660	0
239	20250113	153800	2831669110	17660	17660	17660	17660	0
240	20250113	153700	2831669110	17660	17660	17660	17660	0
241	20250113	153600	2831669110	17660	17660	17660	17660	0
242	20250113	153500	2831669110	17660	17660	17660	17660	2052
243	20250113	153400	2831669110	17660	17660	17660	17660	0
244	20250113	153300	2831669110	17660	17660	17660	17660	0
245	20250113	153200	2831669110	17660	17660	17660	17660	0
246	20250113	153100	2831669110	17660	17660	17660	17660	0
247	20250113	153000	2831669110	17660	17660	17660	17660	2052
248	20250113	152900	2795430790	17630	17630	17630	17630	0
249	20250113	152800	2795430790	17630	17630	17630	17630	0
250	20250113	152700	2795430790	17630	17630	17630	17630	0
251	20250113	152600	2795430790	17630	17630	17630	17630	0
252	20250113	152500	2795430790	17630	17630	17630	17630	0
253	20250113	152400	2795430790	17630	17630	17630	17630	0
254	20250113	152300	2795430790	17630	17630	17630	17630	0
255	20250113	152200	2795430790	17630	17630	17630	17630	0
256	20250113	152100	2795430790	17630	17630	17630	17630	0
257	20250113	152000	2795430790	17630	17630	17630	17630	0
258	20250113	151900	2795430790	17630	17630	17650	17620	674
259	20250113	151800	2783551800	17660	17640	17660	17630	303
260	20250113	151700	2778205460	17660	17640	17660	17640	604
261	20250113	151600	2767544860	17650	17650	17650	17630	79
262	20250113	151500	2766151920	17650	17630	17650	17620	1980
263	20250113	151400	2731245540	17650	17640	17650	17630	346
264	20250113	151300	2725144840	17640	17660	17660	17640	2452
265	20250113	151200	2681867010	17660	17680	17680	17660	317
266	20250113	151100	2676267720	17680	17620	17680	17620	838
267	20250113	151000	2661477230	17620	17610	17620	17610	153
268	20250113	150900	2658781380	17620	17620	17620	17610	59
269	20250113	150800	2657741810	17620	17610	17620	17600	91
270	20250113	150700	2656138950	17610	17610	17610	17610	573
271	20250113	150600	2646048420	17610	17610	17610	17610	152
272	20250113	150500	2643371700	17610	17590	17610	17590	59
273	20250113	150400	2642332990	17590	17590	17590	17590	0
274	20250113	150300	2642332990	17590	17550	17590	17550	539
275	20250113	150200	2632852150	17530	17570	17590	17530	365
276	20250113	150100	2626449170	17590	17590	17590	17590	0
277	20250113	150000	2626449170	17590	17590	17590	17570	321
278	20250113	145900	2620808530	17590	17600	17600	17590	192
279	20250113	145800	2617429380	17600	17610	17610	17600	179
280	20250113	145700	2614278900	17610	17630	17630	17610	77
281	20250113	145600	2612922450	17630	17630	17630	17610	418
282	20250113	145500	2605557270	17630	17620	17630	17620	265
283	20250113	145400	2600887090	17620	17610	17620	17610	82
284	20250113	145300	2599442770	17600	17580	17600	17580	1632
285	20250113	145200	2570727050	17580	17580	17580	17580	636
286	20250113	145100	2559546170	17570	17570	17580	17570	523
287	20250113	145000	2550352940	17580	17580	17580	17570	55
288	20250113	144900	2549386440	17580	17570	17580	17570	13
289	20250113	144800	2549157940	17590	17590	17590	17570	428
290	20250113	144700	2541635400	17590	17580	17600	17570	195
291	20250113	144600	2538206810	17580	17580	17580	17580	145
292	20250113	144500	2535657710	17580	17570	17580	17550	216
293	20250113	144400	2531866700	17570	17570	17570	17570	188
294	20250113	144300	2528563540	17570	17540	17570	17540	2252
295	20250113	144200	2489062920	17540	17540	17540	17540	241
296	20250113	144100	2484835780	17540	17540	17540	17530	20
297	20250113	144000	2484485010	17540	17540	17540	17510	379
298	20250113	143900	2477837460	17540	17540	17540	17530	196
299	20250113	143800	2474401420	17540	17510	17540	17510	429
300	20250113	143700	2466882530	17510	17500	17510	17500	16
301	20250113	143600	2466602450	17500	17500	17500	17500	155
302	20250113	143500	2463889950	17500	17500	17510	17480	404
303	20250113	143400	2456819700	17500	17510	17510	17500	13
304	20250113	143300	2456592140	17510	17510	17510	17510	21
305	20250113	143200	2456224430	17510	17510	17510	17510	7
306	20250113	143100	2456101860	17510	17490	17520	17490	66
307	20250113	143000	2454946720	17510	17510	17510	17510	7
308	20250113	142900	2454824150	17440	17500	17520	17440	2874
309	20250113	142800	2404638680	17520	17490	17520	17490	75
310	20250113	142700	2403325370	17520	17500	17520	17500	72
311	20250113	142600	2402065210	17500	17520	17520	17500	1644
312	20250113	142500	2373291650	17520	17520	17520	17520	216
313	20250113	142400	2369507330	17520	17520	17520	17510	45
314	20250113	142300	2368719130	17510	17520	17520	17510	17
315	20250113	142200	2368421350	17520	17520	17520	17520	530
316	20250113	142100	2359135750	17520	17510	17520	17510	174
317	20250113	142000	2356087920	17510	17530	17530	17510	131
318	20250113	141900	2353793870	17530	17530	17530	17530	9
319	20250113	141800	2353636100	17530	17530	17530	17530	85
320	20250113	141700	2352146050	17530	17510	17530	17510	38
321	20250113	141600	2351480310	17510	17510	17530	17510	91
322	20250113	141500	2349886560	17530	17510	17530	17510	46
323	20250113	141400	2349080900	17520	17510	17530	17510	66
324	20250113	141300	2347924930	17530	17530	17530	17530	118
325	20250113	141200	2345856390	17530	17530	17530	17510	47
326	20250113	141100	2345033100	17500	17530	17530	17500	828
327	20250113	141000	2330542260	17530	17530	17530	17500	227
328	20250113	140900	2326568050	17540	17540	17540	17540	8
329	20250113	140800	2326427730	17540	17530	17540	17530	294
330	20250113	140700	2321272180	17530	17530	17530	17500	1155
331	20250113	140600	2301053610	17530	17510	17530	17510	180
332	20250113	140500	2297901470	17530	17530	17530	17510	62
333	20250113	140400	2296815410	17530	17510	17530	17510	587
334	20250113	140300	2286532840	17510	17540	17540	17510	1373
335	20250113	140200	2262478930	17540	17560	17560	17540	149
336	20250113	140100	2259865000	17560	17570	17570	17560	35
337	20250113	140000	2259250330	17570	17570	17570	17570	8
338	20250113	135900	2259109770	17570	17550	17570	17540	166
339	20250113	135800	2256197210	17570	17570	17570	17570	8
340	20250113	135700	2256056650	17570	17580	17580	17540	55
341	20250113	135600	2255091430	17580	17580	17580	17580	44
342	20250113	135500	2254317910	17540	17580	17580	17540	85
343	20250113	135400	2252825610	17560	17580	17580	17560	58
344	20250113	135300	2251806970	17580	17580	17580	17580	26
345	20250113	135200	2251349890	17580	17560	17580	17560	397
346	20250113	135100	2244378410	17560	17570	17570	17530	34
347	20250113	135000	2243781290	17570	17570	17570	17570	129
348	20250113	134900	2241514760	17580	17580	17580	17580	36
349	20250113	134800	2240881880	17520	17580	17580	17520	293
350	20250113	134700	2235746110	17530	17580	17580	17530	907
351	20250113	134600	2219846040	17590	17590	17590	17590	19
352	20250113	134500	2219511830	17580	17540	17580	17530	84
353	20250113	134400	2218036040	17580	17580	17580	17580	66
354	20250113	134300	2216875760	17580	17580	17580	17530	2122
355	20250113	134200	2179651510	17570	17560	17580	17560	92
356	20250113	134100	2178035660	17560	17560	17580	17560	113
357	20250113	134000	2176051220	17580	17580	17580	17560	295
358	20250113	133900	2170870700	17580	17580	17580	17580	10
359	20250113	133800	2170694900	17560	17590	17590	17560	112
360	20250113	133700	2168727640	17590	17590	17590	17590	7
361	20250113	133600	2168604510	17590	17580	17600	17560	178
362	20250113	133500	2165475950	17600	17580	17600	17580	10
363	20250113	133400	2165299990	17600	17590	17610	17590	37
364	20250113	133300	2164648920	17600	17620	17620	17600	77
365	20250113	133200	2163293580	17630	17630	17630	17630	21
366	20250113	133100	2162923350	17630	17630	17630	17630	7
367	20250113	133000	2162799940	17630	17630	17630	17630	16
368	20250113	132900	2162517860	17600	17630	17630	17600	741
369	20250113	132800	2149469820	17610	17620	17630	17610	142
370	20250113	132700	2146968390	17620	17630	17630	17620	300
371	20250113	132600	2141682240	17630	17650	17650	17630	268
372	20250113	132500	2136957040	17650	17650	17650	17650	15
373	20250113	132400	2136692290	17610	17650	17650	17610	13
374	20250113	132300	2136463040	17650	17650	17650	17650	16
375	20250113	132200	2136180640	17650	17650	17650	17650	8
376	20250113	132100	2136039440	17650	17610	17650	17610	16
377	20250113	132000	2135757080	17650	17650	17650	17650	209
378	20250113	131900	2132068230	17650	17640	17650	17640	667
379	20250113	131800	2120296960	17640	17630	17640	17630	58
380	20250113	131700	2119273890	17640	17640	17640	17640	15
381	20250113	131600	2119009290	17640	17640	17640	17640	8
382	20250113	131500	2118868170	17640	17640	17640	17640	15
383	20250113	131400	2118603570	17640	17640	17640	17640	316
384	20250113	131300	2113029330	17640	17640	17640	17640	15
385	20250113	131200	2112764730	17640	17640	17640	17580	286
386	20250113	131100	2107735950	17640	17640	17640	17640	8
387	20250113	131000	2107594830	17640	17620	17640	17580	25
388	20250113	130900	2107154460	17610	17600	17610	17600	140
389	20250113	130800	2104690360	17600	17600	17600	17600	43
390	20250113	130700	2103933560	17600	17590	17600	17550	37
391	20250113	130600	2103283250	17600	17580	17600	17580	417
392	20250113	130500	2095946160	17580	17550	17580	17550	806
393	20250113	130400	2081791710	17550	17580	17580	17550	195
394	20250113	130300	2078369010	17580	17570	17580	17560	609
395	20250113	130200	2067674700	17580	17580	17580	17570	59
396	20250113	130100	2066637710	17570	17590	17590	17570	9
397	20250113	130000	2066479420	17590	17600	17600	17590	16
398	20250113	125900	2066197910	17600	17600	17600	17600	8
399	20250113	125800	2066057110	17600	17600	17600	17600	166
400	20250113	125700	2063135510	17600	17570	17600	17550	128
401	20250113	125600	2060887820	17600	17580	17600	17580	131
402	20250113	125500	2058584000	17580	17580	17600	17580	230
403	20250113	125400	2054539010	17580	17560	17580	17560	227
404	20250113	125300	2050549890	17560	17580	17580	17560	369
405	20250113	125200	2044069990	17550	17580	17580	17550	27
406	20250113	125100	2043595930	17550	17560	17560	17540	328
407	20250113	125000	2037839420	17560	17590	17590	17560	116
408	20250113	124900	2035801710	17590	17590	17590	17570	95
409	20250113	124800	2034131940	17590	17590	17590	17590	9
410	20250113	124700	2033973630	17600	17600	17600	17600	68
411	20250113	124600	2032776830	17600	17600	17600	17600	8
412	20250113	124500	2032636030	17600	17610	17610	17600	29
413	20250113	124400	2032125350	17560	17610	17610	17560	39
414	20250113	124300	2031438660	17540	17560	17620	17540	560
415	20250113	124200	2021605270	17560	17560	17560	17560	77
416	20250113	124100	2020253150	17560	17580	17580	17560	257
417	20250113	124000	2015739250	17600	17580	17600	17580	15
418	20250113	123900	2015475370	17570	17600	17600	17570	142
419	20250113	123800	2012978620	17620	17580	17620	17580	17
420	20250113	123700	2012679400	17580	17570	17580	17570	24
421	20250113	123600	2012257630	17550	17600	17620	17550	415
422	20250113	123500	2004967810	17630	17580	17630	17580	143
423	20250113	123400	2002453370	17630	17590	17630	17580	150
424	20250113	123300	1999814660	17640	17630	17640	17590	332
425	20250113	123200	1993961780	17600	17630	17630	17600	83
426	20250113	123100	1992500710	17640	17640	17640	17640	9
427	20250113	123000	1992341950	17640	17600	17640	17590	196
428	20250113	122900	1988887880	17600	17590	17600	17590	438
429	20250113	122800	1981180000	17590	17590	17590	17590	96
430	20250113	122700	1979491360	17590	17590	17590	17570	600
431	20250113	122600	1968945570	17590	17580	17590	17580	152
432	20250113	122500	1966272900	17580	17580	17600	17580	303
433	20250113	122400	1960946140	17600	17590	17600	17580	1663
434	20250113	122300	1931704220	17590	17650	17650	17590	1148
435	20250113	122200	1911485260	17650	17650	17650	17650	1
436	20250113	122100	1911467610	17600	17620	17650	17600	1059
437	20250113	122000	1892823910	17650	17610	17650	17610	2
438	20250113	121900	1892788650	17610	17610	17650	17610	243
439	20250113	121800	1888509370	17650	17620	17650	17610	111
440	20250113	121700	1886554520	17630	17650	17650	17630	26
441	20250113	121600	1886095700	17650	17650	17650	17610	183
442	20250113	121500	1882869330	17650	17650	17650	17650	1
443	20250113	121400	1882851680	17650	17620	17650	17620	154
444	20250113	121300	1880138170	17650	17630	17650	17620	16
445	20250113	121200	1879856180	17650	17620	17650	17620	219
446	20250113	121100	1875997370	17650	17650	17650	17650	41
447	20250113	121000	1875273720	17650	17620	17650	17620	219
448	20250113	120900	1871414850	17620	17650	17650	17620	25
449	20250113	120800	1870974090	17630	17630	17630	17630	17
450	20250113	120700	1870674380	17630	17640	17640	17630	624
451	20250113	120600	1859667060	17650	17650	17650	17650	10
452	20250113	120500	1859490560	17670	17670	17670	17670	0
453	20250113	120400	1859490560	17670	17640	17680	17640	104
454	20250113	120300	1857655900	17680	17640	17680	17640	351
455	20250113	120200	1851457530	17650	17660	17660	17640	34
456	20250113	120100	1850857650	17670	17650	17670	17640	403
457	20250113	120000	1843747490	17680	17680	17680	17680	0
458	20250113	115900	1843747490	17680	17680	17680	17680	0
459	20250113	115800	1843747490	17680	17680	17680	17680	0
460	20250113	115700	1843747490	17680	17680	17680	17680	1
461	20250113	115600	1843729810	17680	17680	17680	17680	0
462	20250113	115500	1843729810	17680	17680	17680	17680	0
463	20250113	115400	1843729810	17680	17650	17680	17650	197
464	20250113	115300	1840248350	17690	17670	17690	17670	31
465	20250113	115200	1839700560	17670	17670	17670	17670	28
466	20250113	115100	1839205800	17670	17670	17670	17670	0
467	20250113	115000	1839205800	17670	17640	17670	17640	264
468	20250113	114900	1834548810	17640	17620	17640	17620	372
469	20250113	114800	1827993550	17620	17620	17620	17620	15
470	20250113	114700	1827729250	17620	17630	17630	17620	586
471	20250113	114600	1817401800	17640	17640	17640	17630	26
472	20250113	114500	1816943360	17640	17640	17640	17640	51
473	20250113	114400	1816043720	17640	17660	17660	17640	210
474	20250113	114300	1812338020	17670	17670	17670	17670	10
475	20250113	114200	1812161320	17670	17660	17670	17650	83
476	20250113	114100	1810695240	17680	17680	17680	17680	0
477	20250113	114000	1810695240	17680	17650	17680	17650	8
478	20250113	113900	1810554010	17640	17650	17650	17640	202
479	20250113	113800	1806990440	17680	17650	17680	17650	11
480	20250113	113700	1806796260	17680	17680	17680	17680	12
481	20250113	113600	1806584100	17680	17670	17680	17670	149
482	20250113	113500	1803951260	17670	17670	17670	17670	0
483	20250113	113400	1803951260	17670	17670	17670	17670	351
484	20250113	113300	1797749090	17670	17660	17670	17660	80
485	20250113	113200	1796335850	17660	17660	17660	17660	28
486	20250113	113100	1795841370	17670	17650	17670	17650	3
487	20250113	113000	1795788380	17670	17670	17670	17670	0
488	20250113	112900	1795788380	17670	17670	17670	17670	0
489	20250113	112800	1795788380	17670	17670	17670	17670	1
490	20250113	112700	1795770710	17650	17660	17660	17650	2
491	20250113	112600	1795735400	17650	17670	17670	17650	61
492	20250113	112500	1794658090	17670	17670	17670	17650	10
493	20250113	112400	1794481430	17680	17680	17680	17680	1
494	20250113	112300	1794463750	17670	17650	17670	17650	169
495	20250113	112200	1791478010	17670	17650	17670	17650	6
496	20250113	112100	1791372090	17650	17640	17650	17640	275
497	20250113	112000	1786521030	17640	17630	17640	17630	200
498	20250113	111900	1782994030	17630	17630	17640	17630	17
499	20250113	111800	1782694310	17640	17640	17640	17640	10
500	20250113	111700	1782517910	17640	17640	17640	17640	23
501	20250113	111600	1782112190	17640	17630	17640	17630	92
502	20250113	111500	1780490220	17640	17630	17640	17600	25
503	20250113	111400	1780049780	17630	17630	17630	17600	81
504	20250113	111300	1778622950	17630	17630	17630	17630	131
505	20250113	111200	1776313420	17630	17640	17640	17600	252
506	20250113	111100	1771878020	17640	17620	17640	17620	4
507	20250113	111000	1771807520	17640	17640	17640	17640	0
508	20250113	110900	1771807520	17640	17640	17640	17640	10
509	20250113	110800	1771631120	17600	17630	17630	17600	568
510	20250113	110700	1761620200	17640	17630	17640	17630	88
511	20250113	110600	1760068750	17640	17640	17640	17640	0
512	20250113	110500	1760068750	17640	17630	17640	17630	56
513	20250113	110400	1759080940	17640	17640	17640	17640	1
514	20250113	110300	1759063300	17650	17650	17650	17650	1
515	20250113	110200	1759045650	17650	17620	17650	17620	126
516	20250113	110100	1756824630	17620	17620	17620	17620	0
517	20250113	110000	1756824630	17620	17620	17620	17610	110
518	20250113	105900	1754886730	17610	17610	17620	17610	487
519	20250113	105800	1746310650	17620	17620	17650	17610	105
520	20250113	105700	1744460760	17650	17640	17650	17640	12
521	20250113	105600	1744248980	17650	17650	17650	17650	0
522	20250113	105500	1744248980	17650	17600	17650	17600	3
523	20250113	105400	1744196130	17600	17650	17650	17600	125
524	20250113	105300	1741995980	17650	17640	17650	17600	567
525	20250113	105200	1732011290	17640	17610	17640	17610	227
526	20250113	105100	1728007710	17600	17610	17610	17600	195
527	20250113	105000	1724575700	17630	17600	17630	17600	512
528	20250113	104900	1715561530	17600	17610	17610	17600	2148
529	20250113	104800	1677752280	17600	17620	17620	17600	551
530	20250113	104700	1668051670	17610	17610	17620	17610	1393
531	20250113	104600	1643520920	17620	17630	17630	17620	1332
532	20250113	104500	1620050730	17640	17640	17640	17630	234
533	20250113	104400	1615925260	17640	17640	17640	17620	351
534	20250113	104300	1609737990	17630	17640	17640	17630	295
535	20250113	104200	1604537010	17630	17650	17650	17630	223
536	20250113	104100	1600603290	17650	17640	17650	17630	261
537	20250113	104000	1595999840	17640	17650	17650	17630	122
538	20250113	103900	1593846890	17650	17650	17660	17620	656
539	20250113	103800	1582281460	17660	17640	17660	17620	589
540	20250113	103700	1571899270	17660	17650	17660	17650	138
541	20250113	103600	1569463350	17650	17650	17650	17640	119
542	20250113	103500	1567363930	17640	17660	17660	17640	230
543	20250113	103400	1563304940	17680	17660	17710	17660	198
544	20250113	103300	1559807680	17670	17700	17700	17670	402
545	20250113	103200	1552697730	17720	17710	17720	17700	498
546	20250113	103100	1543882670	17700	17710	17720	17700	1345
547	20250113	103000	1520064280	17720	17700	17720	17700	265
548	20250113	102900	1515370610	17710	17720	17720	17710	773
549	20250113	102800	1501679220	17710	17720	17720	17700	31
550	20250113	102700	1501130210	17720	17720	17720	17720	2
551	20250113	102600	1501094770	17730	17700	17730	17700	173
552	20250113	102500	1498032240	17700	17700	17700	17660	513
553	20250113	102400	1488962200	17700	17630	17700	17630	643
554	20250113	102300	1477606830	17660	17660	17660	17630	106
555	20250113	102200	1475734990	17660	17660	17660	17630	617
556	20250113	102100	1464843890	17660	17650	17660	17650	122
557	20250113	102000	1462690560	17660	17660	17660	17650	423
558	20250113	101900	1455221090	17660	17660	17660	17650	1127
559	20250113	101800	1435318300	17690	17680	17690	17660	440
560	20250113	101700	1427536710	17660	17670	17680	17660	129
561	20250113	101600	1425257120	17680	17670	17690	17670	515
562	20250113	101500	1416152930	17670	17680	17680	17660	4
563	20250113	101400	1416082260	17690	17690	17690	17690	0
564	20250113	101300	1416082260	17690	17650	17690	17650	6
565	20250113	101200	1415976320	17710	17700	17710	17660	355
566	20250113	101100	1409699870	17710	17650	17710	17650	199
567	20250113	101000	1406181450	17700	17650	17700	17650	27
568	20250113	100900	1405704800	17710	17660	17710	17650	1342
569	20250113	100800	1381961340	17650	17700	17700	17650	77
570	20250113	100700	1380599490	17680	17670	17680	17660	401
571	20250113	100600	1373513560	17680	17660	17680	17660	11
572	20250113	100500	1373319280	17700	17680	17700	17660	143
573	20250113	100400	1370790410	17690	17650	17690	17650	651
574	20250113	100300	1359283020	17680	17680	17680	17650	216
575	20250113	100200	1355470140	17690	17700	17700	17630	202
576	20250113	100100	1351902800	17700	17650	17700	17630	920
577	20250113	100000	1335672970	17710	17720	17720	17690	131
578	20250113	095900	1333353350	17700	17680	17700	17640	3993
579	20250113	095800	1262832780	17680	17680	17680	17670	59
580	20250113	095700	1261790210	17680	17670	17680	17670	319
581	20250113	095600	1256153460	17680	17680	17680	17670	163
582	20250113	095500	1253271640	17670	17700	17700	17670	658
583	20250113	095400	1241635970	17740	17700	17740	17690	109
584	20250113	095300	1239707540	17690	17700	17700	17690	153
585	20250113	095200	1237000560	17700	17740	17740	17700	76
586	20250113	095100	1235655160	17740	17740	17740	17740	0
587	20250113	095000	1235655160	17740	17720	17750	17680	782
588	20250113	094900	1221798110	17720	17720	17720	17680	471
589	20250113	094800	1213466130	17690	17690	17720	17690	558
590	20250113	094700	1203595080	17710	17700	17710	17700	452
591	20250113	094600	1195592220	17700	17720	17720	17690	933
592	20250113	094500	1179072030	17720	17750	17750	17710	285
593	20250113	094400	1174019200	17750	17720	17750	17720	179
594	20250113	094300	1170846130	17730	17800	17800	17730	1069
595	20250113	094200	1151864000	17750	17790	17800	17750	301
596	20250113	094100	1146516990	17800	17730	17800	17730	492
597	20250113	094000	1137775980	17740	17680	17740	17680	331
598	20250113	093900	1131914320	17720	17670	17720	17670	633
599	20250113	093800	1120705010	17720	17740	17740	17670	319
600	20250113	093700	1115057400	17720	17680	17720	17630	2176
601	20250113	093600	1076558550	17680	17620	17680	17600	567
602	20250113	093500	1066574880	17610	17650	17690	17610	1842
603	20250113	093400	1034080410	17650	17690	17690	17650	512
604	20250113	093300	1025034230	17690	17690	17690	17690	166
605	20250113	093200	1022097690	17690	17700	17700	17690	29
606	20250113	093100	1021584650	17700	17660	17700	17650	248
607	20250113	093000	1017203430	17700	17680	17700	17650	406
608	20250113	092900	1010026630	17700	17690	17700	17660	1671
609	20250113	092800	980472840	17690	17680	17700	17670	371
610	20250113	092700	973915020	17680	17700	17700	17670	169
611	20250113	092600	970927010	17680	17680	17680	17680	150
612	20250113	092500	968275010	17750	17750	17750	17670	144
613	20250113	092400	965727680	17700	17670	17750	17650	856
614	20250113	092300	950588000	17660	17740	17740	17620	3186
615	20250113	092200	894234290	17740	17770	17770	17740	156
616	20250113	092100	891464280	17770	17850	17860	17770	4209
617	20250113	092000	816424260	17850	17830	17850	17820	334
618	20250113	091900	810467120	17840	17820	17840	17810	1987
619	20250113	091800	775033560	17820	17810	17840	17790	453
620	20250113	091700	766955600	17800	17750	17800	17750	1070
621	20250113	091600	747938590	17750	17670	17750	17670	905
622	20250113	091500	731902900	17670	17680	17690	17670	1244
623	20250113	091400	709909490	17680	17670	17750	17670	146
624	20250113	091300	707327850	17670	17750	17750	17670	479
625	20250113	091200	698853240	17760	17770	17770	17680	283
626	20250113	091100	693845540	17770	17770	17770	17770	322
627	20250113	091000	688123600	17770	17760	17770	17660	106
628	20250113	090900	686245670	17770	17700	17770	17630	605
629	20250113	090800	675549920	17710	17620	17720	17580	260
630	20250113	090700	670969150	17720	17620	17720	17530	3946
631	20250113	090600	601497980	17630	17650	17650	17600	1824
632	20250113	090500	569326720	17650	17800	17850	17640	7365
633	20250113	090400	438889550	17800	17770	17880	17770	1406
634	20250113	090300	413836450	17770	17800	17800	17750	2119
635	20250113	090200	376166030	17750	17750	17800	17700	3310
636	20250113	090100	317470340	17750	17880	17880	17700	7296
637	20250113	090000	187717250	17880	17910	17910	17800	9811