KissMeData/011200/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	185600	19065485540	18610	18610	18610	18610	50960
3	20250114	185500	19065485540	18610	18610	18610	18610	0
4	20250114	185400	19065485540	18610	18610	18610	18610	0
5	20250114	185300	19065485540	18610	18610	18610	18610	0
6	20250114	185200	19065485540	18610	18610	18610	18610	0
7	20250114	185100	19065485540	18610	18610	18610	18610	0
8	20250114	185000	19065485540	18610	18610	18610	18610	0
9	20250114	184900	19065485540	18610	18610	18610	18610	0
10	20250114	184800	19065485540	18610	18610	18610	18610	0
11	20250114	184700	19065485540	18610	18610	18610	18610	0
12	20250114	184600	19065485540	18610	18610	18610	18610	0
13	20250114	184500	19065485540	18610	18610	18610	18610	0
14	20250114	184400	19065485540	18610	18610	18610	18610	0
15	20250114	184300	19065485540	18610	18610	18610	18610	0
16	20250114	184200	19065485540	18610	18610	18610	18610	0
17	20250114	184100	19065485540	18610	18610	18610	18610	0
18	20250114	184000	19065485540	18610	18610	18610	18610	0
19	20250114	183900	19065485540	18610	18610	18610	18610	0
20	20250114	183800	19065485540	18610	18610	18610	18610	0
21	20250114	183700	19065485540	18610	18610	18610	18610	0
22	20250114	183600	19065485540	18610	18610	18610	18610	0
23	20250114	183500	19065485540	18610	18610	18610	18610	0
24	20250114	183400	19065485540	18610	18610	18610	18610	0
25	20250114	183300	19065485540	18610	18610	18610	18610	0
26	20250114	183200	19065485540	18610	18610	18610	18610	0
27	20250114	183100	19065485540	18610	18610	18610	18610	0
28	20250114	183000	19065485540	18610	18610	18610	18610	0
29	20250114	182900	19065485540	18610	18610	18610	18610	0
30	20250114	182800	19065485540	18610	18610	18610	18610	0
31	20250114	182700	19065485540	18610	18610	18610	18610	0
32	20250114	182600	19065485540	18610	18610	18610	18610	50960
33	20250114	182500	19065485540	18610	18610	18610	18610	0
34	20250114	182400	19065485540	18610	18610	18610	18610	0
35	20250114	182300	19065485540	18610	18610	18610	18610	0
36	20250114	182200	19065485540	18610	18610	18610	18610	0
37	20250114	182100	19065485540	18610	18610	18610	18610	0
38	20250114	182000	19065485540	18610	18610	18610	18610	0
39	20250114	181900	19065485540	18610	18610	18610	18610	0
40	20250114	181800	19065485540	18610	18610	18610	18610	0
41	20250114	181700	19065485540	18610	18610	18610	18610	0
42	20250114	181600	19065485540	18610	18610	18610	18610	0
43	20250114	181500	19065485540	18610	18610	18610	18610	0
44	20250114	181400	19065485540	18610	18610	18610	18610	0
45	20250114	181300	19065485540	18610	18610	18610	18610	0
46	20250114	181200	19065485540	18610	18610	18610	18610	0
47	20250114	181100	19065485540	18610	18610	18610	18610	0
48	20250114	181000	19065485540	18610	18610	18610	18610	0
49	20250114	180900	19065485540	18610	18610	18610	18610	0
50	20250114	180800	19065485540	18610	18610	18610	18610	0
51	20250114	180700	19065485540	18610	18610	18610	18610	0
52	20250114	180600	19065485540	18610	18610	18610	18610	0
53	20250114	180500	19065485540	18610	18610	18610	18610	0
54	20250114	180400	19065485540	18610	18610	18610	18610	0
55	20250114	180300	19065485540	18610	18610	18610	18610	0
56	20250114	180200	19065485540	18610	18610	18610	18610	0
57	20250114	180100	19065485540	18610	18610	18610	18610	0
58	20250114	180000	19065485540	18610	18610	18610	18610	0
59	20250114	175900	19065485540	18610	18610	18610	18610	0
60	20250114	175800	19065485540	18610	18610	18610	18610	0
61	20250114	175700	19065485540	18610	18610	18610	18610	0
62	20250114	175600	19065485540	18610	18610	18610	18610	50960
63	20250114	175500	19065485540	18610	18610	18610	18610	0
64	20250114	175400	19065485540	18610	18610	18610	18610	0
65	20250114	175300	19065485540	18610	18610	18610	18610	0
66	20250114	175200	19065485540	18610	18610	18610	18610	0
67	20250114	175100	19065485540	18610	18610	18610	18610	0
68	20250114	175000	19065485540	18610	18610	18610	18610	0
69	20250114	174900	19065485540	18610	18610	18610	18610	0
70	20250114	174800	19065485540	18610	18610	18610	18610	0
71	20250114	174700	19065485540	18610	18610	18610	18610	0
72	20250114	174600	19065485540	18610	18610	18610	18610	0
73	20250114	174500	19065485540	18610	18610	18610	18610	0
74	20250114	174400	19065485540	18610	18610	18610	18610	0
75	20250114	174300	19065485540	18610	18610	18610	18610	0
76	20250114	174200	19065485540	18610	18610	18610	18610	0
77	20250114	174100	19065485540	18610	18610	18610	18610	0
78	20250114	174000	19065485540	18610	18610	18610	18610	0
79	20250114	173900	19065485540	18610	18610	18610	18610	0
80	20250114	173800	19065485540	18610	18610	18610	18610	0
81	20250114	173700	19065485540	18610	18610	18610	18610	0
82	20250114	173600	19065485540	18610	18610	18610	18610	0
83	20250114	173500	19065485540	18610	18610	18610	18610	0
84	20250114	173400	19065485540	18610	18610	18610	18610	0
85	20250114	173300	19065485540	18610	18610	18610	18610	0
86	20250114	173200	19065485540	18610	18610	18610	18610	0
87	20250114	173100	19065485540	18610	18610	18610	18610	0
88	20250114	173000	19065485540	18610	18610	18610	18610	0
89	20250114	172900	19065485540	18610	18610	18610	18610	0
90	20250114	172800	19065485540	18610	18610	18610	18610	0
91	20250114	172700	19065485540	18610	18610	18610	18610	0
92	20250114	172600	19065485540	18610	18610	18610	18610	50960
93	20250114	172500	19065485540	18610	18610	18610	18610	0
94	20250114	172400	19065485540	18610	18610	18610	18610	0
95	20250114	172300	19065485540	18610	18610	18610	18610	0
96	20250114	172200	19065485540	18610	18610	18610	18610	0
97	20250114	172100	19065485540	18610	18610	18610	18610	0
98	20250114	172000	19065485540	18610	18610	18610	18610	0
99	20250114	171900	19065485540	18610	18610	18610	18610	0
100	20250114	171800	19065485540	18610	18610	18610	18610	0
101	20250114	171700	19065485540	18610	18610	18610	18610	0
102	20250114	171600	19065485540	18610	18610	18610	18610	0
103	20250114	171500	19065485540	18610	18610	18610	18610	0
104	20250114	171400	19065485540	18610	18610	18610	18610	0
105	20250114	171300	19065485540	18610	18610	18610	18610	0
106	20250114	171200	19065485540	18610	18610	18610	18610	0
107	20250114	171100	19065485540	18610	18610	18610	18610	0
108	20250114	171000	19065485540	18610	18610	18610	18610	0
109	20250114	170900	19065485540	18610	18610	18610	18610	0
110	20250114	170800	19065485540	18610	18610	18610	18610	0
111	20250114	170700	19065485540	18610	18610	18610	18610	0
112	20250114	170600	19065485540	18610	18610	18610	18610	0
113	20250114	170500	19065485540	18610	18610	18610	18610	0
114	20250114	170400	19065485540	18610	18610	18610	18610	0
115	20250114	170300	19065485540	18610	18610	18610	18610	0
116	20250114	170200	19065485540	18610	18610	18610	18610	0
117	20250114	170100	19065485540	18610	18610	18610	18610	0
118	20250114	170000	19065485540	18610	18610	18610	18610	0
119	20250114	165900	19065485540	18610	18610	18610	18610	0
120	20250114	165800	19065485540	18610	18610	18610	18610	0
121	20250114	165700	19065485540	18610	18610	18610	18610	0
122	20250114	165600	19065485540	18610	18610	18610	18610	50960
123	20250114	165500	19065485540	18610	18610	18610	18610	0
124	20250114	165400	19065485540	18610	18610	18610	18610	0
125	20250114	165300	19065485540	18610	18610	18610	18610	0
126	20250114	165200	19065485540	18610	18610	18610	18610	0
127	20250114	165100	19065485540	18610	18610	18610	18610	0
128	20250114	165000	19065485540	18610	18610	18610	18610	0
129	20250114	164900	19065485540	18610	18610	18610	18610	0
130	20250114	164800	19065485540	18610	18610	18610	18610	0
131	20250114	164700	19065485540	18610	18610	18610	18610	0
132	20250114	164600	19065485540	18610	18610	18610	18610	0
133	20250114	164500	19065485540	18610	18610	18610	18610	0
134	20250114	164400	19065485540	18610	18610	18610	18610	0
135	20250114	164300	19065485540	18610	18610	18610	18610	0
136	20250114	164200	19065485540	18610	18610	18610	18610	0
137	20250114	164100	19065485540	18610	18610	18610	18610	0
138	20250114	164000	19065485540	18610	18610	18610	18610	0
139	20250114	163900	19065485540	18610	18610	18610	18610	0
140	20250114	163800	19065485540	18610	18610	18610	18610	0
141	20250114	163700	19065485540	18610	18610	18610	18610	0
142	20250114	163600	19065485540	18610	18610	18610	18610	0
143	20250114	163500	19065485540	18610	18610	18610	18610	0
144	20250114	163400	19065485540	18610	18610	18610	18610	0
145	20250114	163300	19065485540	18610	18610	18610	18610	0
146	20250114	163200	19065485540	18610	18610	18610	18610	0
147	20250114	163100	19065485540	18610	18610	18610	18610	0
148	20250114	163000	19065485540	18610	18610	18610	18610	0
149	20250114	162900	19065485540	18610	18610	18610	18610	0
150	20250114	162800	19065485540	18610	18610	18610	18610	0
151	20250114	162700	19065485540	18610	18610	18610	18610	0
152	20250114	162600	19065485540	18610	18610	18610	18610	50960
153	20250114	162500	19065485540	18610	18610	18610	18610	0
154	20250114	162400	19065485540	18610	18610	18610	18610	0
155	20250114	162300	19065485540	18610	18610	18610	18610	0
156	20250114	162200	19065485540	18610	18610	18610	18610	0
157	20250114	162100	19065485540	18610	18610	18610	18610	0
158	20250114	162000	19065485540	18610	18610	18610	18610	0
159	20250114	161900	19065485540	18610	18610	18610	18610	0
160	20250114	161800	19065485540	18610	18610	18610	18610	0
161	20250114	161700	19065485540	18610	18610	18610	18610	0
162	20250114	161600	19065485540	18610	18610	18610	18610	0
163	20250114	161500	19065485540	18610	18610	18610	18610	0
164	20250114	161400	19065485540	18610	18610	18610	18610	0
165	20250114	161300	19065485540	18610	18610	18610	18610	0
166	20250114	161200	19065485540	18610	18610	18610	18610	0
167	20250114	161100	19065485540	18610	18610	18610	18610	0
168	20250114	161000	19065485540	18610	18610	18610	18610	0
169	20250114	160900	19065485540	18610	18610	18610	18610	0
170	20250114	160800	19065485540	18610	18610	18610	18610	0
171	20250114	160700	19065485540	18610	18610	18610	18610	0
172	20250114	160600	19065485540	18610	18610	18610	18610	0
173	20250114	160500	19065485540	18610	18610	18610	18610	0
174	20250114	160400	19065485540	18610	18610	18610	18610	0
175	20250114	160300	19065485540	18610	18610	18610	18610	0
176	20250114	160200	19065485540	18610	18610	18610	18610	0
177	20250114	160100	19065485540	18610	18610	18610	18610	0
178	20250114	160000	19065485540	18610	18610	18610	18610	0
179	20250114	155900	19065485540	18610	18610	18610	18610	0
180	20250114	155800	19065485540	18610	18610	18610	18610	0
181	20250114	155700	19065485540	18610	18610	18610	18610	0
182	20250114	155600	19065485540	18610	18610	18610	18610	50960
183	20250114	155500	19065485540	18610	18610	18610	18610	0
184	20250114	155400	19065485540	18610	18610	18610	18610	0
185	20250114	155300	19065485540	18610	18610	18610	18610	0
186	20250114	155200	19065485540	18610	18610	18610	18610	0
187	20250114	155100	19065485540	18610	18610	18610	18610	0
188	20250114	155000	19065485540	18610	18610	18610	18610	0
189	20250114	154900	19065485540	18610	18610	18610	18610	0
190	20250114	154800	19065485540	18610	18610	18610	18610	0
191	20250114	154700	19065485540	18610	18610	18610	18610	0
192	20250114	154600	19065485540	18610	18610	18610	18610	0
193	20250114	154500	19065485540	18610	18610	18610	18610	0
194	20250114	154400	19065485540	18610	18610	18610	18610	0
195	20250114	154300	19065485540	18610	18610	18610	18610	0
196	20250114	154200	19065485540	18610	18610	18610	18610	0
197	20250114	154100	19065485540	18610	18610	18610	18610	0
198	20250114	154000	19065485540	18610	18610	18610	18610	0
199	20250114	153900	19065485540	18610	18610	18610	18610	0
200	20250114	153800	19065485540	18610	18610	18610	18610	0
201	20250114	153700	19065485540	18610	18610	18610	18610	0
202	20250114	153600	19065485540	18610	18610	18610	18610	0
203	20250114	153500	19065485540	18610	18610	18610	18610	0
204	20250114	153400	19065485540	18610	18610	18610	18610	0
205	20250114	153300	19065485540	18610	18610	18610	18610	0
206	20250114	153200	19065485540	18610	18610	18610	18610	0
207	20250114	153100	19065485540	18610	18610	18610	18610	0
208	20250114	153000	19065485540	18610	18610	18610	18610	50960
209	20250114	152900	18117119940	18620	18620	18620	18620	0
210	20250114	152800	18117119940	18620	18620	18620	18620	0
211	20250114	152700	18117119940	18620	18620	18620	18620	0
212	20250114	152600	18117119940	18620	18620	18620	18620	0
213	20250114	152500	18117119940	18620	18620	18620	18620	0
214	20250114	152400	18117119940	18620	18620	18620	18620	0
215	20250114	152300	18117119940	18620	18620	18620	18620	0
216	20250114	152200	18117119940	18620	18620	18620	18620	0
217	20250114	152100	18117119940	18620	18620	18620	18620	0
218	20250114	152000	18117119940	18620	18620	18620	18620	0
219	20250114	151900	18117119940	18620	18610	18620	18600	3033
220	20250114	151800	18060666570	18620	18620	18620	18600	2303
221	20250114	151700	18017806100	18620	18620	18620	18610	2579
222	20250114	151600	17969808050	18610	18620	18630	18610	1183
223	20250114	151500	17947782780	18630	18630	18630	18610	2976
224	20250114	151400	17892369370	18630	18630	18630	18620	2410
225	20250114	151300	17847490600	18630	18620	18630	18620	689
226	20250114	151200	17834658940	18630	18630	18630	18620	319
227	20250114	151100	17828716280	18630	18630	18630	18620	593
228	20250114	151000	17817670790	18630	18630	18630	18620	1385
229	20250114	150900	17791877930	18620	18620	18640	18610	1138
230	20250114	150800	17770682390	18620	18610	18630	18610	1705
231	20250114	150700	17738933110	18610	18650	18650	18610	6139
232	20250114	150600	17624589860	18640	18640	18640	18630	1378
233	20250114	150500	17598905180	18640	18650	18650	18630	3202
234	20250114	150400	17539217930	18650	18650	18650	18640	1816
235	20250114	150300	17505360750	18650	18640	18650	18630	2641
236	20250114	150200	17456127820	18630	18640	18640	18630	1929
237	20250114	150100	17420174150	18640	18640	18640	18630	2780
238	20250114	150000	17368354990	18640	18640	18640	18630	1113
239	20250114	145900	17347616080	18630	18640	18640	18630	616
240	20250114	145800	17336135900	18640	18640	18640	18630	996
241	20250114	145700	17317570750	18640	18640	18640	18630	528
242	20250114	145600	17307733830	18620	18640	18640	18620	1559
243	20250114	145500	17278688840	18630	18630	18640	18620	1186
244	20250114	145400	17256594180	18630	18620	18630	18620	900
245	20250114	145300	17239831640	18630	18630	18630	18620	602
246	20250114	145200	17228620980	18620	18630	18640	18610	7923
247	20250114	145100	17081107040	18640	18640	18640	18630	435
248	20250114	145000	17073000010	18630	18630	18640	18630	1774
249	20250114	144900	17039949130	18640	18640	18640	18630	1299
250	20250114	144800	17015740280	18630	18640	18640	18630	1671
251	20250114	144700	16984592870	18640	18650	18650	18640	546
252	20250114	144600	16974413020	18650	18640	18650	18640	200
253	20250114	144500	16970684600	18640	18630	18650	18630	1651
254	20250114	144400	16939909690	18630	18640	18640	18630	1034
255	20250114	144300	16920637950	18630	18630	18640	18630	1306
256	20250114	144200	16896299430	18640	18640	18640	18630	1164
257	20250114	144100	16874606020	18630	18630	18640	18630	817
258	20250114	144000	16859382240	18630	18630	18640	18630	859
259	20250114	143900	16843378830	18640	18640	18640	18630	796
260	20250114	143800	16828543570	18630	18650	18650	18630	3565
261	20250114	143700	16762095240	18640	18640	18650	18640	966
262	20250114	143600	16744086850	18640	18640	18650	18640	795
263	20250114	143500	16729263360	18640	18640	18650	18640	352
264	20250114	143400	16722698620	18650	18650	18650	18640	1367
265	20250114	143300	16697216390	18650	18640	18650	18640	528
266	20250114	143200	16687369350	18650	18630	18650	18620	3617
267	20250114	143100	16619968450	18630	18640	18640	18630	1354
268	20250114	143000	16594735620	18640	18620	18640	18620	920
269	20250114	142900	16577595090	18630	18650	18650	18620	5786
270	20250114	142800	16469773830	18650	18650	18650	18640	988
271	20250114	142700	16451352370	18650	18650	18650	18640	662
272	20250114	142600	16439006680	18650	18650	18650	18640	729
273	20250114	142500	16425411000	18640	18650	18650	18640	544
274	20250114	142400	16415268010	18650	18650	18650	18640	1363
275	20250114	142300	16389858480	18650	18650	18650	18640	252
276	20250114	142200	16385158780	18650	18650	18650	18640	628
277	20250114	142100	16373447630	18640	18640	18640	18630	1914
278	20250114	142000	16337775670	18640	18640	18640	18630	945
279	20250114	141900	16320160920	18640	18630	18640	18630	512
280	20250114	141800	16310617410	18630	18630	18640	18630	1666
281	20250114	141700	16279578790	18630	18630	18630	18620	299
282	20250114	141600	16274008430	18630	18620	18630	18620	896
283	20250114	141500	16257317160	18630	18640	18640	18630	2579
284	20250114	141400	16209264490	18640	18630	18640	18630	420
285	20250114	141300	16201438200	18640	18640	18640	18630	1858
286	20250114	141200	16166819130	18640	18640	18640	18630	2258
287	20250114	141100	16124750340	18640	18640	18640	18630	621
288	20250114	141000	16113179640	18640	18640	18640	18630	1372
289	20250114	140900	16087608860	18640	18640	18640	18630	648
290	20250114	140800	16075534530	18640	18650	18650	18630	2258
291	20250114	140700	16033435830	18660	18650	18660	18640	1640
292	20250114	140600	16002849550	18660	18670	18680	18650	3388
293	20250114	140500	15939612890	18680	18670	18680	18670	693
294	20250114	140400	15926673040	18680	18670	18680	18670	929
295	20250114	140300	15909323240	18680	18680	18680	18670	368
296	20250114	140200	15902450060	18680	18680	18680	18670	758
297	20250114	140100	15888295680	18680	18670	18680	18670	861
298	20250114	140000	15872213110	18680	18670	18680	18660	1131
299	20250114	135900	15851097370	18670	18660	18670	18660	899
300	20250114	135800	15834319710	18670	18670	18670	18660	519
301	20250114	135700	15824632300	18660	18670	18670	18660	1501
302	20250114	135600	15796615420	18670	18650	18670	18650	500
303	20250114	135500	15787284180	18650	18640	18660	18640	581
304	20250114	135400	15776446310	18650	18660	18660	18650	1282
305	20250114	135300	15752534350	18660	18650	18660	18640	1009
306	20250114	135200	15733709710	18660	18650	18660	18640	1810
307	20250114	135100	15699948950	18640	18650	18650	18640	1416
308	20250114	135000	15673552300	18650	18640	18650	18640	1209
309	20250114	134900	15651013110	18650	18650	18650	18640	1235
310	20250114	134800	15627982350	18650	18680	18680	18650	4687
311	20250114	134700	15540508510	18680	18680	18680	18670	413
312	20250114	134600	15532794870	18680	18680	18680	18670	107
313	20250114	134500	15530796120	18680	18680	18680	18670	1153
314	20250114	134400	15509264190	18680	18670	18680	18660	467
315	20250114	134300	15500544820	18670	18680	18680	18660	752
316	20250114	134200	15486508100	18680	18680	18680	18660	3155
317	20250114	134100	15427587370	18690	18690	18690	18680	653
318	20250114	134000	15415383130	18690	18670	18690	18670	966
319	20250114	133900	15397338430	18670	18670	18670	18670	856
320	20250114	133800	15381356910	18670	18660	18680	18650	3382
321	20250114	133700	15318217140	18660	18680	18690	18660	5843
322	20250114	133600	15209103390	18690	18690	18690	18690	174
323	20250114	133500	15205851330	18690	18690	18690	18680	739
324	20250114	133400	15192041920	18680	18680	18680	18670	1269
325	20250114	133300	15168342610	18680	18670	18680	18660	1159
326	20250114	133200	15146699210	18670	18670	18670	18660	402
327	20250114	133100	15139194170	18660	18660	18690	18660	1543
328	20250114	133000	15110398080	18650	18670	18690	18650	5817
329	20250114	132900	15001803940	18670	18670	18680	18670	455
330	20250114	132800	14993305620	18670	18680	18680	18670	1098
331	20250114	132700	14972798340	18680	18680	18680	18670	543
332	20250114	132600	14962655260	18670	18670	18680	18670	1311
333	20250114	132500	14938172430	18670	18670	18670	18650	1356
334	20250114	132400	14912871750	18660	18650	18670	18650	871
335	20250114	132300	14896616910	18660	18650	18660	18650	357
336	20250114	132200	14889958070	18650	18670	18680	18640	2340
337	20250114	132100	14846292960	18680	18650	18680	18650	1468
338	20250114	132000	14818904830	18630	18600	18650	18600	2273
339	20250114	131900	14776536270	18580	18590	18630	18580	4638
340	20250114	131800	14690272410	18590	18590	18600	18590	3469
341	20250114	131700	14625781220	18600	18590	18600	18580	4279
342	20250114	131600	14546240750	18590	18590	18600	18580	4761
343	20250114	131500	14457729390	18590	18600	18610	18590	3603
344	20250114	131400	14390731400	18590	18610	18610	18590	3688
345	20250114	131300	14322131980	18610	18630	18630	18610	1939
346	20250114	131200	14286027870	18620	18640	18640	18620	1813
347	20250114	131100	14252255200	18630	18600	18640	18600	2757
348	20250114	131000	14200925960	18600	18630	18640	18600	9824
349	20250114	130900	14018127310	18630	18610	18640	18610	3035
350	20250114	130800	13961612360	18610	18620	18630	18610	2106
351	20250114	130700	13922402990	18610	18620	18630	18610	2463
352	20250114	130600	13876548590	18620	18620	18630	18610	2795
353	20250114	130500	13824505050	18630	18650	18650	18630	1930
354	20250114	130400	13788544160	18630	18640	18650	18630	2070
355	20250114	130300	13749959810	18640	18660	18660	18640	2967
356	20250114	130200	13694629940	18660	18660	18690	18660	1184
357	20250114	130100	13672527810	18670	18650	18690	18650	2649
358	20250114	130000	13623095290	18650	18660	18680	18650	2717
359	20250114	125900	13572402080	18680	18680	18700	18660	2299
360	20250114	125800	13529465390	18690	18650	18690	18640	4988
361	20250114	125700	13436348820	18650	18690	18690	18640	2755
362	20250114	125600	13384957980	18700	18690	18710	18670	2973
363	20250114	125500	13329399670	18690	18710	18720	18690	1866
364	20250114	125400	13294512030	18710	18710	18720	18700	3457
365	20250114	125300	13229851000	18710	18700	18720	18700	1844
366	20250114	125200	13195357020	18700	18720	18730	18700	1986
367	20250114	125100	13158197820	18720	18750	18750	18710	2418
368	20250114	125000	13112928700	18740	18770	18780	18740	4227
369	20250114	124900	13033628410	18780	18770	18780	18770	327
370	20250114	124800	13027490480	18770	18770	18770	18770	606
371	20250114	124700	13016115860	18770	18760	18770	18760	1031
372	20250114	124600	12996764990	18770	18770	18770	18760	370
373	20250114	124500	12989820300	18760	18770	18770	18760	596
374	20250114	124400	12978637810	18770	18770	18770	18760	2659
375	20250114	124300	12928748910	18770	18770	18770	18770	252
376	20250114	124200	12924018870	18770	18760	18770	18750	1134
377	20250114	124100	12902735920	18770	18760	18770	18760	877
378	20250114	124000	12886282640	18750	18770	18770	18750	3312
379	20250114	123900	12824147840	18770	18770	18770	18760	366
380	20250114	123800	12817278180	18770	18770	18770	18760	669
381	20250114	123700	12804722240	18770	18760	18770	18760	512
382	20250114	123600	12795113050	18770	18760	18770	18760	497
383	20250114	123500	12785785810	18770	18760	18770	18760	260
384	20250114	123400	12780906060	18770	18770	18770	18760	922
385	20250114	123300	12763606240	18770	18760	18770	18760	480
386	20250114	123200	12754597570	18760	18760	18760	18750	1029
387	20250114	123100	12735294860	18750	18770	18770	18750	2501
388	20250114	123000	12688371380	18760	18780	18780	18760	1410
389	20250114	122900	12661905250	18780	18770	18780	18770	635
390	20250114	122800	12649983090	18760	18770	18780	18760	763
391	20250114	122700	12635659350	18770	18770	18770	18760	295
392	20250114	122600	12630123060	18780	18800	18800	18750	9148
393	20250114	122500	12458311780	18800	18800	18800	18790	452
394	20250114	122400	12449814340	18800	18790	18800	18790	699
395	20250114	122300	12436673200	18800	18800	18800	18790	664
396	20250114	122200	12424192560	18800	18800	18800	18790	293
397	20250114	122100	12418684230	18800	18800	18800	18790	501
398	20250114	122000	12409265790	18810	18780	18810	18780	833
399	20250114	121900	12393609890	18780	18800	18810	18780	5307
400	20250114	121800	12293849040	18800	18800	18810	18790	597
401	20250114	121700	12282626290	18790	18810	18820	18790	3388
402	20250114	121600	12218919110	18820	18820	18820	18810	489
403	20250114	121500	12209717300	18810	18820	18820	18810	1534
404	20250114	121400	12180847610	18810	18810	18820	18800	2834
405	20250114	121300	12127539630	18810	18800	18810	18800	2101
406	20250114	121200	12088030440	18800	18800	18800	18790	2926
407	20250114	121100	12033033720	18800	18800	18800	18790	866
408	20250114	121000	12016753730	18800	18800	18800	18790	1833
409	20250114	120900	11982293810	18800	18800	18800	18790	995
410	20250114	120800	11963590250	18790	18800	18800	18790	1701
411	20250114	120700	11931614470	18800	18800	18800	18790	380
412	20250114	120600	11924471510	18800	18790	18800	18790	661
413	20250114	120500	11912045700	18800	18790	18800	18790	785
414	20250114	120400	11897289420	18800	18780	18800	18780	1126
415	20250114	120300	11876123530	18790	18790	18790	18780	1190
416	20250114	120200	11853764240	18790	18790	18790	18780	1177
417	20250114	120100	11831652790	18780	18790	18790	18780	725
418	20250114	120000	11818034620	18790	18790	18790	18780	826
419	20250114	115900	11802514330	18790	18790	18790	18780	1125
420	20250114	115800	11781381650	18780	18790	18790	18780	875
421	20250114	115700	11764941850	18790	18790	18790	18780	259
422	20250114	115600	11760076460	18790	18780	18790	18780	1670
423	20250114	115500	11728702290	18780	18770	18780	18770	1311
424	20250114	115400	11704081720	18780	18780	18780	18770	261
425	20250114	115300	11699181010	18780	18780	18780	18770	601
426	20250114	115200	11687894980	18780	18770	18780	18770	285
427	20250114	115100	11682544580	18780	18780	18780	18770	624
428	20250114	115000	11670828950	18770	18780	18780	18770	453
429	20250114	114900	11662322700	18770	18760	18770	18760	426
430	20250114	114800	11654326990	18770	18720	18770	18710	5074
431	20250114	114700	11559235340	18720	18710	18730	18710	662
432	20250114	114600	11546839860	18720	18710	18720	18710	2795
433	20250114	114500	11494538050	18720	18720	18720	18710	611
434	20250114	114400	11483100940	18720	18720	18730	18710	1227
435	20250114	114300	11460130460	18710	18720	18730	18710	1540
436	20250114	114200	11431306780	18730	18740	18740	18720	759
437	20250114	114100	11417093130	18750	18740	18750	18720	3128
438	20250114	114000	11358499070	18740	18750	18750	18740	755
439	20250114	113900	11344347860	18750	18740	18750	18740	707
440	20250114	113800	11331097170	18740	18770	18770	18720	2102
441	20250114	113700	11291696030	18760	18770	18780	18760	1669
442	20250114	113600	11260367000	18770	18780	18790	18770	2203
443	20250114	113500	11218997330	18780	18790	18790	18780	715
444	20250114	113400	11205567820	18790	18790	18790	18780	548
445	20250114	113300	11195274000	18780	18780	18790	18780	783
446	20250114	113200	11180566620	18780	18790	18790	18780	536
447	20250114	113100	11170498740	18780	18780	18790	18780	1414
448	20250114	113000	11143943740	18790	18780	18790	18780	860
449	20250114	112900	11127788280	18790	18780	18790	18770	1003
450	20250114	112800	11108952640	18770	18790	18790	18770	1598
451	20250114	112700	11078941700	18780	18780	18790	18780	2544
452	20250114	112600	11031162720	18780	18790	18790	18780	1201
453	20250114	112500	11008598930	18790	18780	18790	18780	1226
454	20250114	112400	10985565480	18780	18780	18790	18780	694
455	20250114	112300	10972530900	18780	18770	18790	18770	601
456	20250114	112200	10961244990	18770	18780	18790	18770	1367
457	20250114	112100	10935573900	18790	18780	18790	18770	673
458	20250114	112000	10922936060	18770	18790	18800	18770	6687
459	20250114	111900	10797293140	18800	18810	18810	18790	982
460	20250114	111800	10778834470	18810	18800	18810	18800	1592
461	20250114	111700	10748901880	18810	18810	18820	18800	1910
462	20250114	111600	10712972260	18810	18810	18820	18800	488
463	20250114	111500	10703789940	18830	18820	18830	18790	6572
464	20250114	111400	10580114120	18810	18790	18820	18790	7073
465	20250114	111300	10447091320	18800	18800	18800	18790	850
466	20250114	111200	10431113220	18800	18800	18800	18790	1371
467	20250114	111100	10405340530	18800	18800	18800	18790	2262
468	20250114	111000	10362816090	18800	18780	18800	18780	4556
469	20250114	110900	10277236510	18770	18790	18790	18770	2221
470	20250114	110800	10235523620	18790	18770	18790	18770	5620
471	20250114	110700	10129962460	18770	18740	18780	18740	6587
472	20250114	110600	10006374390	18740	18710	18750	18700	8720
473	20250114	110500	9843079170	18710	18690	18710	18690	6160
474	20250114	110400	9727904480	18690	18690	18690	18680	419
475	20250114	110300	9720074550	18690	18680	18690	18680	417
476	20250114	110200	9712282830	18690	18690	18690	18680	925
477	20250114	110100	9695000380	18690	18690	18690	18680	554
478	20250114	110000	9684646660	18690	18690	18690	18680	1226
479	20250114	105900	9661735020	18690	18670	18690	18670	1351
480	20250114	105800	9636499140	18670	18670	18680	18670	1712
481	20250114	105700	9604531480	18660	18660	18670	18650	1439
482	20250114	105600	9577678140	18660	18660	18660	18620	9153
483	20250114	105500	9407120930	18660	18660	18660	18650	133
484	20250114	105400	9404639630	18650	18650	18660	18650	1968
485	20250114	105300	9367929130	18650	18650	18650	18640	562
486	20250114	105200	9357448910	18650	18640	18650	18640	83
487	20250114	105100	9355901120	18650	18660	18660	18640	1766
488	20250114	105000	9322966200	18650	18650	18660	18650	486
489	20250114	104900	9313898100	18660	18630	18660	18630	1170
490	20250114	104800	9292083100	18630	18640	18640	18610	2242
491	20250114	104700	9250344090	18630	18650	18650	18630	1877
492	20250114	104600	9215357870	18640	18640	18650	18640	344
493	20250114	104500	9208943570	18650	18610	18650	18610	1456
494	20250114	104400	9181824910	18600	18650	18670	18600	1793
495	20250114	104300	9148426770	18610	18660	18670	18610	6285
496	20250114	104200	9031277230	18660	18670	18680	18660	4322
497	20250114	104100	8950607790	18680	18690	18690	18670	5145
498	20250114	104000	8854502990	18690	18690	18690	18680	661
499	20250114	103900	8842151310	18680	18690	18690	18680	758
500	20250114	103800	8827985960	18690	18710	18710	18680	2458
501	20250114	103700	8782035890	18710	18690	18710	18690	3342
502	20250114	103600	8719543750	18690	18670	18690	18670	2522
503	20250114	103500	8672424230	18670	18670	18680	18660	2048
504	20250114	103400	8634190170	18660	18660	18670	18660	1291
505	20250114	103300	8610099600	18660	18620	18660	18620	7561
506	20250114	103200	8469195770	18630	18600	18630	18600	2857
507	20250114	103100	8416012970	18610	18630	18630	18600	3654
508	20250114	103000	8348033500	18610	18630	18650	18600	5214
509	20250114	102900	8250957780	18630	18660	18670	18630	3306
510	20250114	102800	8189316970	18660	18660	18670	18650	2195
511	20250114	102700	8148357780	18660	18660	18670	18660	828
512	20250114	102600	8132905990	18660	18670	18670	18660	420
513	20250114	102500	8125067640	18670	18670	18670	18660	1600
514	20250114	102400	8095207360	18660	18660	18680	18660	1762
515	20250114	102300	8062309650	18660	18660	18670	18650	2227
516	20250114	102200	8020752740	18660	18670	18680	18660	1284
517	20250114	102100	7996783400	18660	18700	18710	18660	3906
518	20250114	102000	7923801310	18700	18710	18710	18700	1243
519	20250114	101900	7900556210	18700	18700	18710	18700	811
520	20250114	101800	7885390080	18710	18700	18710	18700	763
521	20250114	101700	7871121200	18700	18710	18710	18690	1040
522	20250114	101600	7851672850	18700	18710	18710	18700	828
523	20250114	101500	7836189070	18700	18730	18730	18700	8012
524	20250114	101400	7686329260	18710	18730	18740	18700	2154
525	20250114	101300	7646006300	18730	18760	18770	18730	3092
526	20250114	101200	7588034080	18770	18770	18770	18760	1272
527	20250114	101100	7564169050	18770	18790	18790	18760	3199
528	20250114	101000	7504118410	18790	18780	18790	18780	1593
529	20250114	100900	7474190710	18780	18790	18790	18770	1783
530	20250114	100800	7440707890	18790	18810	18810	18760	6527
531	20250114	100700	7318070370	18810	18860	18860	18800	6932
532	20250114	100600	7187449280	18850	18860	18860	18850	357
533	20250114	100500	7180717510	18860	18860	18860	18850	2984
534	20250114	100400	7124459760	18850	18870	18880	18850	5774
535	20250114	100300	7015517980	18880	18880	18880	18870	4163
536	20250114	100200	6936948020	18880	18880	18880	18870	3797
537	20250114	100100	6865263650	18880	18880	18880	18870	1242
538	20250114	100000	6841820660	18870	18820	18880	18810	18646
539	20250114	095900	6490257040	18820	18810	18820	18800	2887
540	20250114	095800	6435947790	18800	18810	18810	18800	3308
541	20250114	095700	6373744320	18800	18820	18820	18800	2226
542	20250114	095600	6331878890	18810	18820	18830	18810	2237
543	20250114	095500	6289764040	18820	18820	18820	18800	1677
544	20250114	095400	6258217910	18800	18830	18850	18800	10127
545	20250114	095300	6067507750	18830	18820	18830	18820	3272
546	20250114	095200	6005913600	18820	18820	18820	18810	4250
547	20250114	095100	5925941890	18820	18810	18820	18810	1493
548	20250114	095000	5897854720	18820	18800	18820	18800	7943
549	20250114	094900	5748452010	18800	18810	18810	18800	1791
550	20250114	094800	5714766900	18810	18790	18810	18780	7326
551	20250114	094700	5577072440	18790	18780	18790	18780	1092
552	20250114	094600	5556558670	18780	18760	18790	18760	5137
553	20250114	094500	5460115390	18760	18750	18770	18740	2932
554	20250114	094400	5405126230	18750	18740	18770	18740	1853
555	20250114	094300	5370354630	18770	18790	18790	18730	14623
556	20250114	094200	5095887750	18800	18800	18800	18790	904
557	20250114	094100	5078893610	18800	18790	18800	18790	3112
558	20250114	094000	5020396230	18800	18800	18800	18790	3378
559	20250114	093900	4956906930	18800	18780	18800	18770	16362
560	20250114	093800	4649401550	18790	18690	18790	18690	25559
561	20250114	093700	4170772460	18680	18690	18690	18680	2760
562	20250114	093600	4119210610	18690	18680	18690	18680	3931
563	20250114	093500	4045769950	18680	18700	18700	18680	6470
564	20250114	093400	3924842190	18700	18680	18700	18670	8114
565	20250114	093300	3773210810	18680	18640	18680	18640	9655
566	20250114	093200	3593056040	18640	18610	18650	18610	4240
567	20250114	093100	3514011190	18610	18660	18660	18600	8132
568	20250114	093000	3362619620	18660	18630	18660	18620	8618
569	20250114	092900	3201947730	18630	18620	18630	18610	2229
570	20250114	092800	3160445870	18620	18580	18620	18580	5222
571	20250114	092700	3063315660	18590	18560	18590	18550	5643
572	20250114	092600	2958506500	18560	18540	18560	18530	2816
573	20250114	092500	2906275710	18540	18570	18570	18540	2482
574	20250114	092400	2860208600	18570	18510	18570	18510	10523
575	20250114	092300	2665264590	18500	18510	18510	18500	1296
576	20250114	092200	2641283390	18500	18500	18510	18500	2343
577	20250114	092100	2597925360	18510	18500	18510	18490	3632
578	20250114	092000	2530733490	18500	18510	18510	18500	2382
579	20250114	091900	2486655150	18510	18520	18520	18490	2745
580	20250114	091800	2435868750	18500	18520	18520	18500	1240
581	20250114	091700	2412916040	18520	18540	18540	18480	11205
582	20250114	091600	2205645190	18530	18530	18550	18530	2586
583	20250114	091500	2157710590	18560	18570	18570	18530	8254
584	20250114	091400	2004606370	18580	18520	18580	18520	5708
585	20250114	091300	1898747070	18520	18540	18540	18510	3628
586	20250114	091200	1831566100	18540	18540	18550	18530	1364
587	20250114	091100	1806278360	18540	18520	18540	18520	3209
588	20250114	091000	1746829750	18520	18490	18520	18490	4969
589	20250114	090900	1654915400	18500	18510	18520	18480	6011
590	20250114	090800	1543719330	18510	18530	18540	18510	4212
591	20250114	090700	1465690540	18540	18540	18540	18530	2605
592	20250114	090600	1417401200	18540	18490	18540	18480	4986
593	20250114	090500	1325123170	18480	18480	18490	18470	4074
594	20250114	090400	1249854170	18470	18460	18470	18450	5107
595	20250114	090300	1155559130	18460	18550	18550	18450	11952
596	20250114	090200	934466320	18580	18520	18580	18510	18419
597	20250114	090100	593043870	18530	18540	18540	18520	7100
598	20250114	090000	461499980	18520	18600	18620	18520	24823