KissMeData/000080/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	183000	2017892700	19090	19090	19090	19090	2819
3	20250122	182900	2017892700	19090	19090	19090	19090	0
4	20250122	182800	2017892700	19090	19090	19090	19090	0
5	20250122	182700	2017892700	19090	19090	19090	19090	0
6	20250122	182600	2017892700	19090	19090	19090	19090	0
7	20250122	182500	2017892700	19090	19090	19090	19090	0
8	20250122	182400	2017892700	19090	19090	19090	19090	0
9	20250122	182300	2017892700	19090	19090	19090	19090	0
10	20250122	182200	2017892700	19090	19090	19090	19090	0
11	20250122	182100	2017892700	19090	19090	19090	19090	0
12	20250122	182000	2017892700	19090	19090	19090	19090	0
13	20250122	181900	2017892700	19090	19090	19090	19090	0
14	20250122	181800	2017892700	19090	19090	19090	19090	0
15	20250122	181700	2017892700	19090	19090	19090	19090	0
16	20250122	181600	2017892700	19090	19090	19090	19090	0
17	20250122	181500	2017892700	19090	19090	19090	19090	0
18	20250122	181400	2017892700	19090	19090	19090	19090	0
19	20250122	181300	2017892700	19090	19090	19090	19090	0
20	20250122	181200	2017892700	19090	19090	19090	19090	0
21	20250122	181100	2017892700	19090	19090	19090	19090	0
22	20250122	181000	2017892700	19090	19090	19090	19090	0
23	20250122	180900	2017892700	19090	19090	19090	19090	0
24	20250122	180800	2017892700	19090	19090	19090	19090	0
25	20250122	180700	2017892700	19090	19090	19090	19090	0
26	20250122	180600	2017892700	19090	19090	19090	19090	0
27	20250122	180500	2017892700	19090	19090	19090	19090	0
28	20250122	180400	2017892700	19090	19090	19090	19090	0
29	20250122	180300	2017892700	19090	19090	19090	19090	0
30	20250122	180200	2017892700	19090	19090	19090	19090	0
31	20250122	180100	2017892700	19090	19090	19090	19090	0
32	20250122	180000	2017892700	19090	19090	19090	19090	2819
33	20250122	175900	2017892700	19090	19090	19090	19090	0
34	20250122	175800	2017892700	19090	19090	19090	19090	0
35	20250122	175700	2017892700	19090	19090	19090	19090	0
36	20250122	175600	2017892700	19090	19090	19090	19090	0
37	20250122	175500	2017892700	19090	19090	19090	19090	0
38	20250122	175400	2017892700	19090	19090	19090	19090	0
39	20250122	175300	2017892700	19090	19090	19090	19090	0
40	20250122	175200	2017892700	19090	19090	19090	19090	0
41	20250122	175100	2017892700	19090	19090	19090	19090	0
42	20250122	175000	2017892700	19090	19090	19090	19090	0
43	20250122	174900	2017892700	19090	19090	19090	19090	0
44	20250122	174800	2017892700	19090	19090	19090	19090	0
45	20250122	174700	2017892700	19090	19090	19090	19090	0
46	20250122	174600	2017892700	19090	19090	19090	19090	0
47	20250122	174500	2017892700	19090	19090	19090	19090	0
48	20250122	174400	2017892700	19090	19090	19090	19090	0
49	20250122	174300	2017892700	19090	19090	19090	19090	0
50	20250122	174200	2017892700	19090	19090	19090	19090	0
51	20250122	174100	2017892700	19090	19090	19090	19090	0
52	20250122	174000	2017892700	19090	19090	19090	19090	0
53	20250122	173900	2017892700	19090	19090	19090	19090	0
54	20250122	173800	2017892700	19090	19090	19090	19090	0
55	20250122	173700	2017892700	19090	19090	19090	19090	0
56	20250122	173600	2017892700	19090	19090	19090	19090	0
57	20250122	173500	2017892700	19090	19090	19090	19090	0
58	20250122	173400	2017892700	19090	19090	19090	19090	0
59	20250122	173300	2017892700	19090	19090	19090	19090	0
60	20250122	173200	2017892700	19090	19090	19090	19090	0
61	20250122	173100	2017892700	19090	19090	19090	19090	0
62	20250122	173000	2017892700	19090	19090	19090	19090	2819
63	20250122	172900	2017892700	19090	19090	19090	19090	0
64	20250122	172800	2017892700	19090	19090	19090	19090	0
65	20250122	172700	2017892700	19090	19090	19090	19090	0
66	20250122	172600	2017892700	19090	19090	19090	19090	0
67	20250122	172500	2017892700	19090	19090	19090	19090	0
68	20250122	172400	2017892700	19090	19090	19090	19090	0
69	20250122	172300	2017892700	19090	19090	19090	19090	0
70	20250122	172200	2017892700	19090	19090	19090	19090	0
71	20250122	172100	2017892700	19090	19090	19090	19090	0
72	20250122	172000	2017892700	19090	19090	19090	19090	0
73	20250122	171900	2017892700	19090	19090	19090	19090	0
74	20250122	171800	2017892700	19090	19090	19090	19090	0
75	20250122	171700	2017892700	19090	19090	19090	19090	0
76	20250122	171600	2017892700	19090	19090	19090	19090	0
77	20250122	171500	2017892700	19090	19090	19090	19090	0
78	20250122	171400	2017892700	19090	19090	19090	19090	0
79	20250122	171300	2017892700	19090	19090	19090	19090	0
80	20250122	171200	2017892700	19090	19090	19090	19090	0
81	20250122	171100	2017892700	19090	19090	19090	19090	0
82	20250122	171000	2017892700	19090	19090	19090	19090	0
83	20250122	170900	2017892700	19090	19090	19090	19090	0
84	20250122	170800	2017892700	19090	19090	19090	19090	0
85	20250122	170700	2017892700	19090	19090	19090	19090	0
86	20250122	170600	2017892700	19090	19090	19090	19090	0
87	20250122	170500	2017892700	19090	19090	19090	19090	0
88	20250122	170400	2017892700	19090	19090	19090	19090	0
89	20250122	170300	2017892700	19090	19090	19090	19090	0
90	20250122	170200	2017892700	19090	19090	19090	19090	0
91	20250122	170100	2017892700	19090	19090	19090	19090	0
92	20250122	170000	2017892700	19090	19090	19090	19090	2819
93	20250122	165900	2017892700	19090	19090	19090	19090	0
94	20250122	165800	2017892700	19090	19090	19090	19090	0
95	20250122	165700	2017892700	19090	19090	19090	19090	0
96	20250122	165600	2017892700	19090	19090	19090	19090	0
97	20250122	165500	2017892700	19090	19090	19090	19090	0
98	20250122	165400	2017892700	19090	19090	19090	19090	0
99	20250122	165300	2017892700	19090	19090	19090	19090	0
100	20250122	165200	2017892700	19090	19090	19090	19090	0
101	20250122	165100	2017892700	19090	19090	19090	19090	0
102	20250122	165000	2017892700	19090	19090	19090	19090	0
103	20250122	164900	2017892700	19090	19090	19090	19090	0
104	20250122	164800	2017892700	19090	19090	19090	19090	0
105	20250122	164700	2017892700	19090	19090	19090	19090	0
106	20250122	164600	2017892700	19090	19090	19090	19090	0
107	20250122	164500	2017892700	19090	19090	19090	19090	0
108	20250122	164400	2017892700	19090	19090	19090	19090	0
109	20250122	164300	2017892700	19090	19090	19090	19090	0
110	20250122	164200	2017892700	19090	19090	19090	19090	0
111	20250122	164100	2017892700	19090	19090	19090	19090	0
112	20250122	164000	2017892700	19090	19090	19090	19090	0
113	20250122	163900	2017892700	19090	19090	19090	19090	0
114	20250122	163800	2017892700	19090	19090	19090	19090	0
115	20250122	163700	2017892700	19090	19090	19090	19090	0
116	20250122	163600	2017892700	19090	19090	19090	19090	0
117	20250122	163500	2017892700	19090	19090	19090	19090	0
118	20250122	163400	2017892700	19090	19090	19090	19090	0
119	20250122	163300	2017892700	19090	19090	19090	19090	0
120	20250122	163200	2017892700	19090	19090	19090	19090	0
121	20250122	163100	2017892700	19090	19090	19090	19090	0
122	20250122	163000	2017892700	19090	19090	19090	19090	2819
123	20250122	162900	2017892700	19090	19090	19090	19090	0
124	20250122	162800	2017892700	19090	19090	19090	19090	0
125	20250122	162700	2017892700	19090	19090	19090	19090	0
126	20250122	162600	2017892700	19090	19090	19090	19090	0
127	20250122	162500	2017892700	19090	19090	19090	19090	0
128	20250122	162400	2017892700	19090	19090	19090	19090	0
129	20250122	162300	2017892700	19090	19090	19090	19090	0
130	20250122	162200	2017892700	19090	19090	19090	19090	0
131	20250122	162100	2017892700	19090	19090	19090	19090	0
132	20250122	162000	2017892700	19090	19090	19090	19090	0
133	20250122	161900	2017892700	19090	19090	19090	19090	0
134	20250122	161800	2017892700	19090	19090	19090	19090	0
135	20250122	161700	2017892700	19090	19090	19090	19090	0
136	20250122	161600	2017892700	19090	19090	19090	19090	0
137	20250122	161500	2017892700	19090	19090	19090	19090	0
138	20250122	161400	2017892700	19090	19090	19090	19090	0
139	20250122	161300	2017892700	19090	19090	19090	19090	0
140	20250122	161200	2017892700	19090	19090	19090	19090	0
141	20250122	161100	2017892700	19090	19090	19090	19090	0
142	20250122	161000	2017892700	19090	19090	19090	19090	0
143	20250122	160900	2017892700	19090	19090	19090	19090	0
144	20250122	160800	2017892700	19090	19090	19090	19090	0
145	20250122	160700	2017892700	19090	19090	19090	19090	0
146	20250122	160600	2017892700	19090	19090	19090	19090	0
147	20250122	160500	2017892700	19090	19090	19090	19090	0
148	20250122	160400	2017892700	19090	19090	19090	19090	0
149	20250122	160300	2017892700	19090	19090	19090	19090	0
150	20250122	160200	2017892700	19090	19090	19090	19090	0
151	20250122	160100	2017892700	19090	19090	19090	19090	0
152	20250122	160000	2017892700	19090	19090	19090	19090	2819
153	20250122	155900	2017892700	19090	19090	19090	19090	0
154	20250122	155800	2017892700	19090	19090	19090	19090	0
155	20250122	155700	2017892700	19090	19090	19090	19090	0
156	20250122	155600	2017892700	19090	19090	19090	19090	0
157	20250122	155500	2017892700	19090	19090	19090	19090	0
158	20250122	155400	2017892700	19090	19090	19090	19090	0
159	20250122	155300	2017892700	19090	19090	19090	19090	0
160	20250122	155200	2017892700	19090	19090	19090	19090	0
161	20250122	155100	2017892700	19090	19090	19090	19090	0
162	20250122	155000	2017892700	19090	19090	19090	19090	0
163	20250122	154900	2017892700	19090	19090	19090	19090	0
164	20250122	154800	2017892700	19090	19090	19090	19090	0
165	20250122	154700	2017892700	19090	19090	19090	19090	0
166	20250122	154600	2017892700	19090	19090	19090	19090	0
167	20250122	154500	2017892700	19090	19090	19090	19090	0
168	20250122	154400	2017892700	19090	19090	19090	19090	0
169	20250122	154300	2017892700	19090	19090	19090	19090	0
170	20250122	154200	2017892700	19090	19090	19090	19090	0
171	20250122	154100	2017892700	19090	19090	19090	19090	0
172	20250122	154000	2017892700	19090	19090	19090	19090	0
173	20250122	153900	2017892700	19090	19090	19090	19090	0
174	20250122	153800	2017892700	19090	19090	19090	19090	0
175	20250122	153700	2017892700	19090	19090	19090	19090	0
176	20250122	153600	2017892700	19090	19090	19090	19090	0
177	20250122	153500	2017892700	19090	19090	19090	19090	0
178	20250122	153400	2017892700	19090	19090	19090	19090	0
179	20250122	153300	2017892700	19090	19090	19090	19090	0
180	20250122	153200	2017892700	19090	19090	19090	19090	0
181	20250122	153100	2017892700	19090	19090	19090	19090	0
182	20250122	153000	2017892700	19090	19090	19090	19090	5638
183	20250122	152900	1964077990	19080	19080	19080	19080	0
184	20250122	152800	1964077990	19080	19080	19080	19080	0
185	20250122	152700	1964077990	19080	19080	19080	19080	0
186	20250122	152600	1964077990	19080	19080	19080	19080	0
187	20250122	152500	1964077990	19080	19080	19080	19080	0
188	20250122	152400	1964077990	19080	19080	19080	19080	0
189	20250122	152300	1964077990	19080	19080	19080	19080	0
190	20250122	152200	1964077990	19080	19080	19080	19080	0
191	20250122	152100	1964077990	19080	19080	19080	19080	0
192	20250122	152000	1964077990	19080	19080	19080	19080	0
193	20250122	151900	1964077990	19080	19080	19100	19080	327
194	20250122	151800	1957837520	19080	19080	19080	19080	276
195	20250122	151700	1952571440	19070	19070	19080	19070	358
196	20250122	151600	1945740960	19070	19070	19080	19070	77
197	20250122	151500	1944272270	19070	19080	19080	19070	198
198	20250122	151400	1940495540	19080	19070	19080	19070	492
199	20250122	151300	1931108960	19070	19080	19080	19070	413
200	20250122	151200	1923229100	19080	19080	19090	19080	1925
201	20250122	151100	1886498470	19080	19080	19090	19080	88
202	20250122	151000	1884819380	19080	19080	19090	19080	31
203	20250122	150900	1884227760	19090	19090	19090	19080	109
204	20250122	150800	1882147380	19090	19090	19090	19090	110
205	20250122	150700	1880047480	19090	19090	19090	19080	228
206	20250122	150600	1875695000	19080	19090	19090	19080	50
207	20250122	150500	1874740970	19080	19090	19110	19080	3020
208	20250122	150400	1817063130	19080	19080	19080	19080	190
209	20250122	150300	1813437930	19080	19090	19090	19080	4730
210	20250122	150200	1723142250	19090	19090	19090	19080	44
211	20250122	150100	1722302320	19080	19080	19090	19080	93
212	20250122	150000	1720527410	19080	19080	19100	19080	35
213	20250122	145900	1719859100	19080	19080	19080	19080	13
214	20250122	145800	1719611060	19080	19080	19090	19080	54
215	20250122	145700	1718580730	19080	19080	19080	19080	4
216	20250122	145600	1718504410	19080	19080	19100	19080	26
217	20250122	145500	1718008290	19080	19090	19100	19080	1828
218	20250122	145400	1683112220	19090	19090	19100	19090	39
219	20250122	145300	1682367680	19090	19090	19090	19090	62
220	20250122	145200	1681184100	19090	19090	19100	19090	22
221	20250122	145100	1680764020	19090	19090	19090	19090	32
222	20250122	145000	1680153140	19090	19090	19090	19080	331
223	20250122	144900	1673837100	19090	19080	19100	19080	381
224	20250122	144800	1666563410	19080	19080	19080	19080	129
225	20250122	144700	1664102090	19080	19080	19080	19080	46
226	20250122	144600	1663224410	19100	19080	19100	19080	111
227	20250122	144500	1661106470	19080	19080	19090	19080	54
228	20250122	144400	1660076120	19080	19090	19100	19080	641
229	20250122	144300	1647842970	19090	19090	19090	19090	28
230	20250122	144200	1647308450	19090	19090	19090	19080	88
231	20250122	144100	1645628960	19080	19090	19090	19080	50
232	20250122	144000	1644674530	19090	19090	19090	19090	2
233	20250122	143900	1644636350	19090	19090	19090	19090	647
234	20250122	143800	1632285120	19100	19100	19110	19090	333
235	20250122	143700	1625926000	19100	19100	19100	19100	133
236	20250122	143600	1623385700	19090	19090	19100	19090	547
237	20250122	143500	1612943270	19090	19090	19100	19090	104
238	20250122	143400	1610956910	19100	19100	19100	19100	272
239	20250122	143300	1605761710	19100	19110	19110	19100	49
240	20250122	143200	1604825610	19100	19090	19100	19090	401
241	20250122	143100	1597166520	19100	19090	19100	19090	47
242	20250122	143000	1596269250	19090	19090	19090	19090	8
243	20250122	142900	1596116530	19090	19090	19090	19090	1068
244	20250122	142800	1575728410	19090	19090	19090	19080	1499
245	20250122	142700	1547113140	19100	19090	19100	19090	103
246	20250122	142600	1545146860	19090	19090	19100	19090	85
247	20250122	142500	1543523610	19090	19100	19100	19090	439
248	20250122	142400	1535139360	19100	19090	19100	19090	341
249	20250122	142300	1528626940	19090	19090	19090	19090	244
250	20250122	142200	1523968980	19090	19090	19090	19090	21
251	20250122	142100	1523568090	19090	19090	19090	19090	47
252	20250122	142000	1522670860	19090	19100	19100	19090	241
253	20250122	141900	1518070070	19100	19090	19100	19090	96
254	20250122	141800	1516236870	19090	19090	19090	19090	81
255	20250122	141700	1514690580	19090	19100	19100	19090	1091
256	20250122	141600	1493852680	19100	19100	19100	19100	27
257	20250122	141500	1493336980	19100	19100	19100	19100	68
258	20250122	141400	1492038180	19100	19100	19100	19100	64
259	20250122	141300	1490815780	19100	19100	19100	19100	41
260	20250122	141200	1490032680	19110	19100	19110	19100	111
261	20250122	141100	1487912500	19100	19100	19100	19100	141
262	20250122	141000	1485219400	19100	19090	19100	19090	596
263	20250122	140900	1473836070	19100	19100	19100	19090	683
264	20250122	140800	1460790980	19100	19100	19100	19100	50
265	20250122	140700	1459835980	19100	19090	19100	19090	767
266	20250122	140600	1445190860	19090	19090	19100	19090	269
267	20250122	140500	1440055640	19100	19090	19100	19090	50
268	20250122	140400	1439101040	19100	19090	19100	19090	152
269	20250122	140300	1436199270	19090	19090	19100	19090	94
270	20250122	140200	1434404710	19090	19090	19090	19090	237
271	20250122	140100	1429880380	19090	19090	19090	19090	84
272	20250122	140000	1428276820	19090	19100	19100	19090	207
273	20250122	135900	1424324720	19090	19100	19100	19090	240
274	20250122	135800	1419740920	19090	19090	19100	19090	84
275	20250122	135700	1418137350	19100	19090	19100	19090	36
276	20250122	135600	1417450010	19090	19100	19100	19090	92
277	20250122	135500	1415693260	19100	19090	19100	19090	208
278	20250122	135400	1411721490	19090	19080	19090	19080	71
279	20250122	135300	1410366300	19080	19090	19110	19080	461
280	20250122	135200	1401565970	19110	19090	19110	19090	195
281	20250122	135100	1397841930	19090	19100	19100	19090	121
282	20250122	135000	1395531040	19090	19090	19100	19080	106
283	20250122	134900	1393507800	19100	19090	19100	19090	78
284	20250122	134800	1392018680	19090	19090	19090	19090	41
285	20250122	134700	1391235990	19090	19090	19090	19090	64
286	20250122	134600	1390014230	19090	19090	19090	19090	46
287	20250122	134500	1389136090	19090	19090	19100	19090	316
288	20250122	134400	1383100900	19090	19090	19090	19090	92
289	20250122	134300	1381344620	19090	19090	19090	19090	159
290	20250122	134200	1378309310	19090	19090	19090	19090	101
291	20250122	134100	1376381220	19090	19090	19090	19090	20
292	20250122	134000	1375999420	19090	19090	19090	19090	70
293	20250122	133900	1374663120	19090	19090	19090	19090	107
294	20250122	133800	1372620490	19080	19080	19100	19080	50
295	20250122	133700	1371666290	19100	19100	19100	19080	269
296	20250122	133600	1366530160	19100	19080	19100	19080	114
297	20250122	133500	1364354540	19080	19090	19090	19080	125
298	20250122	133400	1361968550	19080	19090	19090	19080	358
299	20250122	133300	1355134530	19090	19100	19100	19090	165
300	20250122	133200	1351983660	19090	19080	19090	19080	42
301	20250122	133100	1351182080	19080	19100	19100	19080	158
302	20250122	133000	1348166950	19080	19080	19080	19080	40
303	20250122	132900	1347403750	19100	19080	19100	19080	38
304	20250122	132800	1346678650	19080	19090	19090	19080	67
305	20250122	132700	1345400250	19080	19080	19090	19080	67
306	20250122	132600	1344121670	19080	19080	19080	19080	167
307	20250122	132500	1340935310	19080	19080	19080	19080	84
308	20250122	132400	1339332590	19080	19080	19080	19080	20
309	20250122	132300	1338950990	19080	19080	19080	19080	40
310	20250122	132200	1338187790	19080	19090	19100	19080	158
311	20250122	132100	1335171540	19080	19100	19100	19080	19
312	20250122	132000	1334808880	19100	19090	19100	19080	221
313	20250122	131900	1330590330	19090	19090	19090	19090	432
314	20250122	131800	1322343450	19080	19090	19090	19080	108
315	20250122	131700	1320281740	19090	19090	19090	19080	61
316	20250122	131600	1319117690	19090	19090	19100	19090	584
317	20250122	131500	1307969080	19090	19090	19090	19090	187
318	20250122	131400	1304399250	19080	19080	19090	19080	95
319	20250122	131300	1302586540	19090	19090	19090	19090	43
320	20250122	131200	1301765670	19080	19080	19090	19080	832
321	20250122	131100	1285884440	19090	19090	19090	19080	58
322	20250122	131000	1284777550	19080	19080	19080	19080	0
323	20250122	130900	1284777550	19080	19080	19080	19080	44
324	20250122	130800	1283938030	19080	19080	19080	19080	100
325	20250122	130700	1282030030	19080	19080	19080	19080	502
326	20250122	130600	1272451870	19090	19090	19090	19080	159
327	20250122	130500	1269416990	19080	19080	19080	19080	30
328	20250122	130400	1268844590	19080	19090	19090	19080	88
329	20250122	130300	1267165040	19080	19080	19080	19080	44
330	20250122	130200	1266325520	19080	19080	19080	19080	41
331	20250122	130100	1265543240	19100	19080	19100	19080	47
332	20250122	130000	1264646440	19090	19100	19100	19090	101
333	20250122	125900	1262718340	19080	19080	19080	19080	2
334	20250122	125800	1262680180	19080	19090	19090	19080	126
335	20250122	125700	1260274900	19080	19090	19090	19080	124
336	20250122	125600	1257907750	19090	19090	19090	19090	0
337	20250122	125500	1257907750	19090	19090	19100	19090	197
338	20250122	125400	1254146020	19100	19100	19100	19100	4
339	20250122	125300	1254069620	19100	19100	19100	19100	100
340	20250122	125200	1252159620	19090	19100	19100	19090	126
341	20250122	125100	1249753750	19090	19090	19090	19090	45
342	20250122	125000	1248894700	19100	19080	19100	19080	119
343	20250122	124900	1246623410	19090	19090	19090	19090	811
344	20250122	124800	1231141420	19080	19090	19090	19080	116
345	20250122	124700	1228927670	19080	19090	19090	19080	149
346	20250122	124600	1226083750	19090	19080	19090	19080	169
347	20250122	124500	1222859220	19080	19070	19080	19070	623
348	20250122	124400	1210972780	19060	19070	19070	19060	308
349	20250122	124300	1205101210	19070	19070	19070	19070	0
350	20250122	124200	1205101210	19070	19060	19070	19060	76
351	20250122	124100	1203651950	19060	19060	19060	19060	43
352	20250122	124000	1202832370	19060	19060	19060	19060	68
353	20250122	123900	1201536290	19060	19070	19070	19060	208
354	20250122	123800	1197570110	19080	19080	19080	19080	17
355	20250122	123700	1197245750	19070	19070	19070	19070	46
356	20250122	123600	1196368530	19080	19070	19080	19060	48
357	20250122	123500	1195453470	19080	19080	19080	19080	59
358	20250122	123400	1194327750	19070	19070	19070	19070	7
359	20250122	123300	1194194260	19060	19060	19060	19060	97
360	20250122	123200	1192345440	19060	19060	19060	19060	52
361	20250122	123100	1191354320	19070	19070	19070	19060	46
362	20250122	123000	1190477410	19080	19070	19080	19070	82
363	20250122	122900	1188913410	19080	19080	19080	19070	1088
364	20250122	122800	1168155230	19080	19070	19080	19070	65
365	20250122	122700	1166915670	19070	19070	19070	19070	153
366	20250122	122600	1163997960	19060	19060	19060	19060	1
367	20250122	122500	1163978900	19060	19060	19060	19060	83
368	20250122	122400	1162396920	19060	19060	19060	19060	1
369	20250122	122300	1162377860	19050	19050	19050	19050	0
370	20250122	122200	1162377860	19050	19060	19060	19050	151
371	20250122	122100	1159501100	19070	19070	19070	19070	10
372	20250122	122000	1159310400	19070	19050	19070	19050	94
373	20250122	121900	1157518990	19060	19050	19060	19050	36
374	20250122	121800	1156832840	19060	19050	19060	19050	50
375	20250122	121700	1155880040	19050	19050	19050	19050	50
376	20250122	121600	1154927540	19050	19050	19050	19050	40
377	20250122	121500	1154165540	19050	19050	19050	19050	6
378	20250122	121400	1154051240	19050	19050	19050	19050	44
379	20250122	121300	1153213040	19050	19050	19050	19050	0
380	20250122	121200	1153213040	19050	19050	19050	19050	8
381	20250122	121100	1153060640	19060	19060	19060	19050	49
382	20250122	121000	1152126710	19060	19060	19060	19040	55
383	20250122	120900	1151079130	19050	19050	19050	19040	90
384	20250122	120800	1149365060	19050	19050	19050	19040	461
385	20250122	120700	1140583020	19060	19060	19060	19060	5
386	20250122	120600	1140487720	19060	19050	19060	19050	67
387	20250122	120500	1139211140	19060	19060	19060	19060	1
388	20250122	120400	1139192080	19040	19060	19060	19040	41
389	20250122	120300	1138411400	19040	19040	19040	19040	888
390	20250122	120200	1121503880	19040	19070	19070	19030	6458
391	20250122	120100	998443360	19070	19070	19070	19070	6
392	20250122	120000	998328940	19070	19070	19070	19070	43
393	20250122	115900	997508930	19080	19070	19080	19070	7
394	20250122	115800	997375380	19070	19070	19080	19070	189
395	20250122	115700	993770150	19070	19070	19070	19070	3
396	20250122	115600	993712940	19070	19070	19080	19070	6
397	20250122	115500	993598510	19090	19080	19090	19080	321
398	20250122	115400	987473780	19080	19080	19080	19080	9
399	20250122	115300	987302060	19080	19080	19090	19080	194
400	20250122	115200	983599030	19080	19090	19090	19080	37
401	20250122	115100	982893020	19100	19080	19100	19080	95
402	20250122	115000	981079470	19090	19090	19090	19080	131
403	20250122	114900	978578690	19080	19090	19090	19080	7
404	20250122	114800	978445070	19090	19090	19100	19090	5
405	20250122	114700	978349600	19090	19090	19090	19080	173
406	20250122	114600	975047750	19090	19080	19090	19080	207
407	20250122	114500	971098160	19090	19080	19090	19080	110
408	20250122	114400	968998350	19080	19080	19090	19080	228
409	20250122	114300	964646610	19080	19080	19080	19080	71
410	20250122	114200	963291930	19080	19080	19080	19080	50
411	20250122	114100	962337930	19080	19080	19080	19080	83
412	20250122	114000	960754290	19080	19080	19080	19080	0
413	20250122	113900	960754290	19080	19080	19080	19080	49
414	20250122	113800	959819370	19080	19080	19080	19080	10
415	20250122	113700	959628570	19100	19100	19100	19090	3
416	20250122	113600	959571280	19080	19080	19080	19080	44
417	20250122	113500	958731760	19100	19090	19100	19080	713
418	20250122	113400	945126670	19080	19080	19080	19080	0
419	20250122	113300	945126670	19080	19090	19090	19080	428
420	20250122	113200	936956960	19090	19080	19090	19080	24
421	20250122	113100	936498860	19090	19090	19090	19090	59
422	20250122	113000	935372550	19090	19090	19090	19080	60
423	20250122	112900	934227580	19080	19090	19090	19080	52
424	20250122	112800	933235300	19090	19080	19090	19080	49
425	20250122	112700	932300340	19090	19090	19090	19090	0
426	20250122	112600	932300340	19090	19090	19090	19090	5
427	20250122	112500	932204890	19090	19080	19090	19080	107
428	20250122	112400	930162690	19090	19080	19090	19080	146
429	20250122	112300	927376010	19090	19080	19090	19080	8
430	20250122	112200	927223350	19080	19080	19090	19080	49
431	20250122	112100	926288410	19080	19080	19080	19080	0
432	20250122	112000	926288410	19080	19080	19090	19080	76
433	20250122	111900	924838320	19080	19080	19090	19080	243
434	20250122	111800	920200100	19080	19080	19080	19080	47
435	20250122	111700	919303340	19090	19080	19090	19080	54
436	20250122	111600	918272910	19090	19090	19090	19090	10
437	20250122	111500	918082010	19090	19090	19090	19090	3
438	20250122	111400	918024740	19090	19090	19090	19080	145
439	20250122	111300	915257130	19090	19090	19090	19090	1
440	20250122	111200	915238040	19080	19080	19080	19080	189
441	20250122	111100	911631920	19090	19080	19090	19080	163
442	20250122	111000	908520880	19090	19090	19090	19080	44
443	20250122	110900	907680980	19090	19090	19090	19080	598
444	20250122	110800	896268160	19090	19100	19100	19090	7
445	20250122	110700	896134520	19090	19090	19090	19090	0
446	20250122	110600	896134520	19090	19090	19090	19080	139
447	20250122	110500	893481540	19090	19090	19090	19090	2
448	20250122	110400	893443360	19090	19090	19090	19080	200
449	20250122	110300	889625560	19100	19090	19100	19090	69
450	20250122	110200	888308100	19100	19100	19100	19090	11
451	20250122	110100	888098010	19100	19100	19100	19100	16
452	20250122	110000	887792410	19090	19100	19100	19090	95
453	20250122	105900	885978800	19100	19100	19100	19100	61
454	20250122	105800	884813700	19100	19100	19100	19100	45
455	20250122	105700	883954200	19100	19100	19100	19100	62
456	20250122	105600	882770000	19100	19090	19100	19090	8
457	20250122	105500	882617260	19090	19090	19100	19090	1184
458	20250122	105400	860003700	19090	19100	19100	19090	79
459	20250122	105300	858495500	19100	19090	19100	19090	330
460	20250122	105200	852195790	19090	19100	19100	19090	53
461	20250122	105100	851183980	19090	19090	19090	19090	101
462	20250122	105000	849255890	19090	19090	19100	19080	56
463	20250122	104900	848186970	19090	19090	19090	19080	535
464	20250122	104800	837974110	19090	19090	19090	19090	189
465	20250122	104700	834366100	19080	19090	19090	19080	570
466	20250122	104600	823485290	19090	19090	19090	19090	54
467	20250122	104500	822454430	19080	19090	19090	19080	101
468	20250122	104400	820526350	19090	19090	19090	19080	855
469	20250122	104300	804205030	19090	19090	19090	19090	46
470	20250122	104200	803326890	19090	19090	19090	19090	501
471	20250122	104100	793762800	19090	19090	19090	19090	0
472	20250122	104000	793762800	19090	19090	19090	19090	8
473	20250122	103900	793610080	19090	19100	19100	19090	242
474	20250122	103800	788987890	19100	19100	19100	19090	17
475	20250122	103700	788663220	19100	19100	19100	19090	243
476	20250122	103600	784024080	19100	19100	19100	19100	51
477	20250122	103500	783049980	19090	19090	19090	19090	0
478	20250122	103400	783049980	19090	19100	19100	19090	18
479	20250122	103300	782706200	19100	19100	19100	19100	889
480	20250122	103200	765726300	19110	19110	19110	19110	12
481	20250122	103100	765496980	19100	19120	19120	19100	492
482	20250122	103000	756094260	19120	19120	19120	19120	0
483	20250122	102900	756094260	19120	19110	19120	19110	860
484	20250122	102800	739659650	19100	19110	19110	19100	54
485	20250122	102700	738628140	19100	19100	19100	19100	204
486	20250122	102600	734731740	19100	19100	19100	19100	40
487	20250122	102500	733967740	19110	19110	19110	19110	0
488	20250122	102400	733967740	19110	19110	19110	19110	0
489	20250122	102300	733967740	19110	19110	19110	19110	1
490	20250122	102200	733948630	19110	19110	19110	19110	210
491	20250122	102100	729935530	19110	19100	19110	19100	894
492	20250122	102000	712860060	19090	19100	19100	19090	43
493	20250122	101900	712039170	19100	19100	19100	19100	68
494	20250122	101800	710740370	19100	19110	19110	19100	31
495	20250122	101700	710148160	19100	19110	19110	19100	147
496	20250122	101600	707340420	19110	19110	19110	19110	303
497	20250122	101500	701550090	19110	19110	19110	19110	5
498	20250122	101400	701454540	19110	19110	19110	19100	44
499	20250122	101300	700614100	19110	19100	19110	19100	201
500	20250122	101200	696774990	19110	19110	19110	19110	22
501	20250122	101100	696354570	19110	19110	19110	19110	26
502	20250122	101000	695857710	19110	19100	19110	19100	480
503	20250122	100900	686689500	19100	19110	19110	19100	22
504	20250122	100800	686269190	19110	19110	19110	19100	200
505	20250122	100700	682449100	19110	19080	19110	19080	1149
506	20250122	100600	660525700	19070	19070	19080	19050	82
507	20250122	100500	658962940	19070	19070	19070	19050	735
508	20250122	100400	644959370	19070	19070	19070	19050	1011
509	20250122	100300	625699560	19050	19050	19070	19050	224
510	20250122	100200	621431330	19060	19080	19080	19060	1355
511	20250122	100100	595593220	19080	19080	19080	19070	418
512	20250122	100000	587620380	19080	19110	19110	19080	2967
513	20250122	095900	530975500	19110	19110	19110	19110	18
514	20250122	095800	530631520	19110	19110	19120	19100	250
515	20250122	095700	525855380	19110	19120	19120	19100	85
516	20250122	095600	524231180	19110	19110	19110	19110	0
517	20250122	095500	524231180	19110	19120	19120	19110	202
518	20250122	095400	520370950	19110	19120	19120	19110	36
519	20250122	095300	519682980	19120	19110	19120	19110	59
520	20250122	095200	518555340	19110	19120	19120	19110	43
521	20250122	095100	517733550	19120	19120	19120	19100	63
522	20250122	095000	516529420	19110	19120	19120	19110	83
523	20250122	094900	514943210	19120	19120	19120	19120	104
524	20250122	094800	512954730	19120	19110	19120	19110	403
525	20250122	094700	505253370	19110	19120	19120	19110	467
526	20250122	094600	496326000	19120	19120	19120	19120	2
527	20250122	094500	496287760	19120	19120	19120	19110	77
528	20250122	094400	494815920	19120	19130	19130	19120	703
529	20250122	094300	481368240	19130	19130	19130	19130	6
530	20250122	094200	481253460	19130	19130	19130	19130	103
531	20250122	094100	479283070	19130	19110	19130	19110	129
532	20250122	094000	476817780	19110	19120	19120	19110	100
533	20250122	093900	474906760	19120	19130	19130	19110	948
534	20250122	093800	456781060	19130	19130	19130	19120	279
535	20250122	093700	451445820	19130	19130	19130	19130	260
536	20250122	093600	446472020	19130	19120	19130	19120	195
537	20250122	093500	442743580	19120	19110	19130	19110	111
538	20250122	093400	440621280	19110	19110	19120	19110	103
539	20250122	093300	438652920	19110	19110	19110	19110	157
540	20250122	093200	435652650	19110	19110	19110	19110	17
541	20250122	093100	435327780	19110	19110	19110	19100	521
542	20250122	093000	425376570	19100	19110	19110	19100	432
543	20250122	092900	417121250	19110	19100	19110	19100	17
544	20250122	092800	416796390	19110	19110	19110	19100	557
545	20250122	092700	406152150	19110	19110	19110	19110	231
546	20250122	092600	401737740	19120	19120	19120	19120	400
547	20250122	092500	394089740	19120	19140	19140	19120	495
548	20250122	092400	384619980	19140	19150	19150	19140	37
549	20250122	092300	383911440	19150	19150	19150	19140	81
550	20250122	092200	382360640	19140	19140	19150	19140	83
551	20250122	092100	380771880	19130	19140	19140	19130	43
552	20250122	092000	379949270	19150	19110	19150	19110	749
553	20250122	091900	365635230	19110	19130	19130	19110	159
554	20250122	091800	362595550	19120	19120	19120	19120	25
555	20250122	091700	362117550	19120	19140	19150	19120	1202
556	20250122	091600	339117870	19150	19150	19150	19150	103
557	20250122	091500	337145420	19150	19150	19150	19150	57
558	20250122	091400	336053870	19150	19150	19150	19150	11
559	20250122	091300	335843220	19140	19160	19170	19140	76
560	20250122	091200	334386690	19140	19150	19150	19140	14
561	20250122	091100	334118720	19140	19140	19140	19140	26
562	20250122	091000	333621080	19170	19160	19170	19140	497
563	20250122	090900	324098860	19170	19160	19170	19160	718
564	20250122	090800	310341900	19180	19170	19180	19170	179
565	20250122	090700	306910460	19180	19190	19190	19170	285
566	20250122	090600	301443130	19190	19160	19200	19160	4759
567	20250122	090500	210163320	19160	19170	19180	19160	447
568	20250122	090400	201596490	19170	19180	19180	19170	331
569	20250122	090300	195251110	19180	19200	19210	19180	2472
570	20250122	090200	147801190	19210	19210	19220	19210	2743
571	20250122	090100	95106260	19200	19250	19260	19200	1530
572	20250122	090000	65675370	19250	19170	19250	19160	3421